Vaudoise Assurances Holding SA (SWX:VAHN)
Switzerland · Delayed Price · Currency is CHF 779.00
-1.00 (-0.13%)
Jun 24, 2026, 5:30 PM CET
SWX:VAHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 779.00 | 780.00 | 773.00 | 780.00 | 780.00 | -0.51% | 658 |
| Jun 22, 2026 | 765.00 | 784.00 | 765.00 | 784.00 | 784.00 | 1.95% | 776 |
| Jun 19, 2026 | 765.00 | 769.00 | 760.00 | 769.00 | 769.00 | -0.13% | 2,654 |
| Jun 18, 2026 | 773.00 | 783.00 | 770.00 | 770.00 | 770.00 | -2.04% | 1,612 |
| Jun 17, 2026 | 784.00 | 786.00 | 773.00 | 786.00 | 786.00 | 0.13% | 1,249 |
| Jun 16, 2026 | 790.00 | 793.00 | 780.00 | 785.00 | 785.00 | -1.13% | 1,266 |
| Jun 15, 2026 | 800.00 | 800.00 | 784.00 | 794.00 | 794.00 | 0.51% | 1,498 |
| Jun 12, 2026 | 789.00 | 799.00 | 787.00 | 790.00 | 790.00 | 0.25% | 1,418 |
| Jun 11, 2026 | 773.00 | 791.00 | 773.00 | 788.00 | 788.00 | 2.07% | 2,023 |
| Jun 10, 2026 | 763.00 | 772.00 | 761.00 | 772.00 | 772.00 | 1.45% | 1,759 |
| Jun 9, 2026 | 763.00 | 771.00 | 759.00 | 761.00 | 761.00 | -0.26% | 958 |
| Jun 8, 2026 | 749.00 | 765.00 | 749.00 | 763.00 | 763.00 | 0.93% | 1,186 |
| Jun 5, 2026 | 753.00 | 766.00 | 748.00 | 756.00 | 756.00 | 0.67% | 1,694 |
| Jun 4, 2026 | 763.00 | 772.00 | 750.00 | 751.00 | 751.00 | -1.83% | 1,761 |
| Jun 3, 2026 | 789.00 | 789.00 | 765.00 | 765.00 | 765.00 | -3.04% | 1,708 |
| Jun 2, 2026 | 785.00 | 790.00 | 776.00 | 789.00 | 789.00 | 0.64% | 1,704 |
| Jun 1, 2026 | 819.00 | 819.00 | 784.00 | 784.00 | 784.00 | -4.62% | 1,619 |
| May 29, 2026 | 780.00 | 822.00 | 779.00 | 822.00 | 822.00 | 5.38% | 8,779 |
| May 28, 2026 | 780.00 | 788.00 | 775.00 | 780.00 | 780.00 | -0.26% | 973 |
| May 27, 2026 | 785.00 | 786.00 | 780.00 | 782.00 | 782.00 | - | 586 |
| May 26, 2026 | 778.00 | 784.00 | 774.00 | 782.00 | 782.00 | 1.16% | 597 |
| May 22, 2026 | 780.00 | 786.00 | 768.00 | 773.00 | 773.00 | -1.28% | 712 |
| May 21, 2026 | 794.00 | 796.00 | 783.00 | 783.00 | 783.00 | -1.51% | 1,083 |
| May 20, 2026 | 792.00 | 797.00 | 780.00 | 795.00 | 795.00 | 0.13% | 1,371 |
| May 19, 2026 | 788.00 | 805.00 | 788.00 | 794.00 | 794.00 | -0.25% | 442 |
| May 18, 2026 | 793.00 | 800.00 | 787.00 | 796.00 | 796.00 | 0.76% | 1,061 |
| May 15, 2026 | 792.00 | 801.00 | 789.00 | 790.00 | 790.00 | 1.02% | 1,044 |
| May 13, 2026 | 785.00 | 794.00 | 777.00 | 782.00 | 782.00 | 0.39% | 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 |