Vaudoise Assurances Holding SA (SWX:VAHN)
Switzerland · Delayed Price · Currency is CHF 782.00
-24.00 (-2.98%)
May 13, 2026, 5:31 PM CET
SWX:VAHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 785.00 | 794.00 | 777.00 | 782.00 | 782.00 | -2.98% | 2,250 |
| May 12, 2026 | 806.00 | 815.00 | 799.00 | 806.00 | 779.00 | -0.37% | 2,158 |
| May 11, 2026 | 801.00 | 813.00 | 790.00 | 809.00 | 781.90 | 0.37% | 1,691 |
| May 8, 2026 | 809.00 | 817.00 | 792.00 | 806.00 | 779.00 | -1.10% | 1,955 |
| May 7, 2026 | 807.00 | 828.00 | 801.00 | 815.00 | 787.70 | 0.49% | 2,066 |
| May 6, 2026 | 789.00 | 812.00 | 789.00 | 811.00 | 783.83 | 2.53% | 2,361 |
| May 5, 2026 | 809.00 | 815.00 | 784.00 | 791.00 | 764.50 | -2.10% | 4,911 |
| May 4, 2026 | 813.00 | 818.00 | 806.00 | 808.00 | 780.93 | -1.22% | 2,400 |
| Apr 30, 2026 | 810.00 | 819.00 | 810.00 | 818.00 | 790.60 | 0.99% | 2,420 |
| Apr 29, 2026 | 820.00 | 820.00 | 805.00 | 810.00 | 782.87 | -1.70% | 2,757 |
| Apr 28, 2026 | 829.00 | 843.00 | 818.00 | 824.00 | 796.40 | -1.08% | 1,882 |
| Apr 27, 2026 | 844.00 | 844.00 | 827.00 | 833.00 | 805.10 | -0.72% | 2,146 |
| Apr 24, 2026 | 831.00 | 847.00 | 831.00 | 839.00 | 810.89 | 0.24% | 674 |
| Apr 23, 2026 | 850.00 | 850.00 | 833.00 | 837.00 | 808.96 | 0.24% | 958 |
| Apr 22, 2026 | 837.00 | 850.00 | 835.00 | 835.00 | 807.03 | -0.12% | 2,517 |
| Apr 21, 2026 | 835.00 | 839.00 | 827.00 | 836.00 | 808.00 | 1.09% | 1,183 |
| Apr 20, 2026 | 832.00 | 832.00 | 816.00 | 827.00 | 799.30 | 0.12% | 915 |
| Apr 17, 2026 | 830.00 | 834.00 | 820.00 | 826.00 | 798.33 | -0.36% | 1,081 |
| Apr 16, 2026 | 843.00 | 843.00 | 828.00 | 829.00 | 801.23 | -1.07% | 2,061 |
| Apr 15, 2026 | 835.00 | 845.00 | 832.00 | 838.00 | 809.93 | -0.36% | 1,995 |
| Apr 14, 2026 | 836.00 | 846.00 | 836.00 | 841.00 | 812.83 | -0.36% | 940 |
| Apr 13, 2026 | 835.00 | 844.00 | 832.00 | 844.00 | 815.73 | 0.96% | 1,272 |
| Apr 10, 2026 | 832.00 | 839.00 | 827.00 | 836.00 | 808.00 | 1.33% | 787 |
| Apr 9, 2026 | 821.00 | 829.00 | 814.00 | 825.00 | 797.36 | 0.36% | 1,476 |
| Apr 8, 2026 | 838.00 | 838.00 | 811.00 | 822.00 | 794.46 | - | 1,883 |
| Apr 7, 2026 | 811.00 | 834.00 | 811.00 | 822.00 | 794.46 | 0.24% | 2,337 |
| Apr 2, 2026 | 815.00 | 820.00 | 807.00 | 820.00 | 792.53 | 1.11% | 1,633 |
| Apr 1, 2026 | 814.00 | 816.00 | 805.00 | 811.00 | 783.83 | 0.87% | 2,626 |
| Mar 31, 2026 | 802.00 | 810.00 | 799.00 | 804.00 | 777.07 | 1.26% | 3,430 |
| Mar 30, 2026 | 807.00 | 807.00 | 790.00 | 794.00 | 767.40 | -0.63% | 2,586 |
| Mar 27, 2026 | 800.00 | 807.00 | 790.00 | 799.00 | 772.23 | 0.25% | 1,897 |
| Mar 26, 2026 | 790.00 | 798.00 | 787.00 | 797.00 | 770.30 | 1.92% | 2,579 |
| Mar 25, 2026 | 775.00 | 798.00 | 775.00 | 782.00 | 755.80 | 1.56% | 2,655 |
| Mar 24, 2026 | 735.00 | 777.00 | 735.00 | 770.00 | 744.21 | 2.80% | 5,024 |
| Mar 23, 2026 | 734.00 | 756.00 | 718.00 | 749.00 | 723.91 | 1.08% | 1,546 |
| Mar 20, 2026 | 756.00 | 758.00 | 737.00 | 741.00 | 716.18 | -1.46% | 1,529 |
| Mar 19, 2026 | 761.00 | 762.00 | 750.00 | 752.00 | 726.81 | -1.18% | 1,204 |
| Mar 18, 2026 | 769.00 | 773.00 | 738.00 | 761.00 | 735.51 | -0.65% | 1,144 |
| Mar 17, 2026 | 753.00 | 773.00 | 750.00 | 766.00 | 740.34 | 1.59% | 2,020 |
| Mar 16, 2026 | 740.00 | 754.00 | 734.00 | 754.00 | 728.74 | 0.40% | 1,708 |
| Mar 13, 2026 | 742.00 | 754.00 | 740.00 | 751.00 | 725.84 | 0.13% | 1,753 |
| Mar 12, 2026 | 752.00 | 754.00 | 745.00 | 750.00 | 724.88 | -0.27% | 1,091 |
| Mar 11, 2026 | 754.00 | 754.00 | 744.00 | 752.00 | 726.81 | 0.40% | 1,579 |
| Mar 10, 2026 | 747.00 | 754.00 | 740.00 | 749.00 | 723.91 | 0.40% | 1,817 |
| Mar 9, 2026 | 725.00 | 748.00 | 725.00 | 746.00 | 721.01 | 0.54% | 953 |
| Mar 6, 2026 | 756.00 | 756.00 | 736.00 | 742.00 | 717.14 | -1.33% | 1,441 |
| Mar 5, 2026 | 754.00 | 760.00 | 750.00 | 752.00 | 726.81 | 0.27% | 1,116 |
| Mar 4, 2026 | 736.00 | 751.00 | 731.00 | 750.00 | 724.88 | 2.18% | 934 |
| Mar 3, 2026 | 748.00 | 748.00 | 720.00 | 734.00 | 709.41 | -2.65% | 1,622 |
| Mar 2, 2026 | 730.00 | 754.00 | 729.00 | 754.00 | 728.74 | 2.86% | 2,118 |