Vaudoise Assurances Holding SA (SWX:VAHN)
Switzerland · Delayed Price · Currency is CHF 723.00
-2.00 (-0.28%)
Oct 2, 2026, 5:30 PM CET
SWX:VAHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 720.00 | 725.00 | 718.00 | 723.00 | 723.00 | -0.28% | 1,002 |
| Oct 1, 2026 | 726.00 | 729.00 | 720.00 | 725.00 | 725.00 | -1.09% | 827 |
| Sep 30, 2026 | 732.00 | 733.00 | 722.00 | 733.00 | 733.00 | 0.41% | 1,297 |
| Sep 29, 2026 | 751.00 | 751.00 | 728.00 | 730.00 | 730.00 | -1.08% | 424 |
| Sep 28, 2026 | 740.00 | 748.00 | 738.00 | 738.00 | 738.00 | -0.54% | 616 |
| Sep 25, 2026 | 750.00 | 750.00 | 740.00 | 742.00 | 742.00 | 0.54% | 791 |
| Sep 24, 2026 | 741.00 | 747.00 | 732.00 | 738.00 | 738.00 | - | 782 |
| Sep 23, 2026 | 733.00 | 742.00 | 730.00 | 738.00 | 738.00 | -1.07% | 1,145 |
| Sep 22, 2026 | 754.00 | 754.00 | 742.00 | 746.00 | 746.00 | -1.32% | 712 |
| Sep 21, 2026 | 762.00 | 763.00 | 754.00 | 756.00 | 756.00 | 0.40% | 477 |
| Sep 18, 2026 | 757.00 | 758.00 | 751.00 | 753.00 | 753.00 | -1.70% | 1,413 |
| Sep 17, 2026 | 760.00 | 768.00 | 758.00 | 766.00 | 766.00 | 1.86% | 1,482 |
| Sep 16, 2026 | 740.00 | 756.00 | 735.00 | 752.00 | 752.00 | 1.48% | 1,379 |
| Sep 15, 2026 | 737.00 | 743.00 | 726.00 | 741.00 | 741.00 | 0.14% | 1,229 |
| Sep 14, 2026 | 749.00 | 750.00 | 736.00 | 740.00 | 740.00 | -1.07% | 1,192 |
| Sep 11, 2026 | 749.00 | 749.00 | 741.00 | 748.00 | 748.00 | 0.67% | 978 |
| Sep 10, 2026 | 753.00 | 755.00 | 743.00 | 743.00 | 743.00 | -0.40% | 1,294 |
| Sep 9, 2026 | 754.00 | 754.00 | 744.00 | 746.00 | 746.00 | -0.93% | 1,467 |
| Sep 8, 2026 | 764.00 | 764.00 | 751.00 | 753.00 | 753.00 | -1.18% | 797 |
| Sep 7, 2026 | 765.00 | 773.00 | 759.00 | 762.00 | 762.00 | -0.39% | 1,217 |
| Sep 4, 2026 | 778.00 | 786.00 | 758.00 | 765.00 | 765.00 | -1.67% | 1,899 |
| Sep 3, 2026 | 773.00 | 778.00 | 766.00 | 778.00 | 778.00 | 0.52% | 1,082 |
| Sep 2, 2026 | 767.00 | 775.00 | 764.00 | 774.00 | 774.00 | 1.57% | 1,452 |
| Sep 1, 2026 | 767.00 | 770.00 | 758.00 | 762.00 | 762.00 | -0.52% | 703 |
| Aug 31, 2026 | 779.00 | 779.00 | 762.00 | 766.00 | 766.00 | -0.13% | 1,502 |
| Aug 28, 2026 | 780.00 | 780.00 | 765.00 | 767.00 | 767.00 | -0.65% | 1,181 |
| Aug 27, 2026 | 767.00 | 772.00 | 762.00 | 772.00 | 772.00 | 1.05% | 1,284 |
| Aug 26, 2026 | 764.00 | 770.00 | 760.00 | 764.00 | 764.00 | -0.65% | 623 |
| Aug 25, 2026 | 779.00 | 779.00 | 761.00 | 769.00 | 769.00 | 1.05% | 656 |
| Aug 24, 2026 | 758.00 | 766.00 | 754.00 | 761.00 | 761.00 | 0.26% | 950 |
| Aug 21, 2026 | 758.00 | 769.00 | 756.00 | 759.00 | 759.00 | -0.26% | 479 |
| Aug 20, 2026 | 771.00 | 771.00 | 758.00 | 761.00 | 761.00 | -0.65% | 2,089 |
| Aug 19, 2026 | 770.00 | 772.00 | 764.00 | 766.00 | 766.00 | -0.52% | 952 |
| Aug 18, 2026 | 778.00 | 779.00 | 764.00 | 770.00 | 770.00 | -0.77% | 996 |
| Aug 17, 2026 | 785.00 | 785.00 | 771.00 | 776.00 | 776.00 | -0.64% | 465 |
| Aug 14, 2026 | 780.00 | 787.00 | 780.00 | 781.00 | 781.00 | 0.26% | 766 |
| Aug 13, 2026 | 773.00 | 784.00 | 773.00 | 779.00 | 779.00 | - | 1,122 |
| Aug 12, 2026 | 785.00 | 785.00 | 774.00 | 779.00 | 779.00 | -0.51% | 676 |
| Aug 11, 2026 | 793.00 | 793.00 | 781.00 | 783.00 | 783.00 | -0.76% | 631 |
| Aug 10, 2026 | 785.00 | 795.00 | 781.00 | 789.00 | 789.00 | -0.13% | 666 |
| Aug 7, 2026 | 783.00 | 791.00 | 782.00 | 790.00 | 790.00 | -0.50% | 544 |
| Aug 6, 2026 | 798.00 | 798.00 | 790.00 | 794.00 | 794.00 | 0.51% | 600 |
| Aug 5, 2026 | 796.00 | 801.00 | 785.00 | 790.00 | 790.00 | -0.38% | 686 |
| Aug 4, 2026 | 800.00 | 800.00 | 787.00 | 793.00 | 793.00 | -1.37% | 645 |
| Aug 3, 2026 | 809.00 | 809.00 | 792.00 | 804.00 | 804.00 | 0.12% | 702 |
| Jul 31, 2026 | 810.00 | 812.00 | 799.00 | 803.00 | 803.00 | -0.99% | 581 |
| Jul 30, 2026 | 804.00 | 811.00 | 803.00 | 811.00 | 811.00 | 0.87% | 410 |
| Jul 29, 2026 | 811.00 | 811.00 | 794.00 | 804.00 | 804.00 | -0.74% | 1,295 |
| Jul 28, 2026 | 818.00 | 818.00 | 805.00 | 810.00 | 810.00 | 0.25% | 521 |
| Jul 27, 2026 | 812.00 | 814.00 | 804.00 | 808.00 | 808.00 | -1.22% | 1,458 |