Vaudoise Assurances Holding SA (SWX:VAHN)
Switzerland · Delayed Price · Currency is CHF 814.00
+6.00 (0.74%)
Jul 14, 2026, 5:31 PM CET
SWX:VAHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 802.00 | 816.00 | 800.00 | 814.00 | 814.00 | 0.74% | 433 |
| Jul 13, 2026 | 808.00 | 809.00 | 802.00 | 808.00 | 808.00 | - | 1,714 |
| Jul 10, 2026 | 812.00 | 815.00 | 804.00 | 808.00 | 808.00 | -0.49% | 489 |
| Jul 9, 2026 | 805.00 | 812.00 | 800.00 | 812.00 | 812.00 | 0.87% | 974 |
| Jul 8, 2026 | 801.00 | 813.00 | 795.00 | 805.00 | 805.00 | - | 785 |
| Jul 7, 2026 | 808.00 | 812.00 | 799.00 | 805.00 | 805.00 | -0.37% | 848 |
| Jul 6, 2026 | 810.00 | 810.00 | 801.00 | 808.00 | 808.00 | 0.37% | 434 |
| Jul 3, 2026 | 798.00 | 810.00 | 798.00 | 805.00 | 805.00 | - | 809 |
| Jul 2, 2026 | 792.00 | 808.00 | 792.00 | 805.00 | 805.00 | 1.00% | 1,193 |
| Jul 1, 2026 | 780.00 | 797.00 | 777.00 | 797.00 | 797.00 | 1.40% | 1,197 |
| Jun 30, 2026 | 773.00 | 787.00 | 773.00 | 786.00 | 786.00 | 0.64% | 991 |
| Jun 29, 2026 | 780.00 | 781.00 | 776.00 | 781.00 | 781.00 | -0.38% | 530 |
| Jun 26, 2026 | 779.00 | 785.00 | 775.00 | 784.00 | 784.00 | 0.64% | 810 |
| Jun 25, 2026 | 775.00 | 781.00 | 774.00 | 779.00 | 779.00 | - | 1,585 |
| Jun 24, 2026 | 778.00 | 780.00 | 772.00 | 779.00 | 779.00 | -0.13% | 846 |
| 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 |