Vaudoise Assurances Holding SA (SWX:VAHN)
Switzerland · Delayed Price · Currency is CHF 735.00
-4.00 (-0.54%)
Oct 23, 2026, 5:30 PM CEST
SWX:VAHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 734.00 | 752.00 | 729.00 | 735.00 | 735.00 | -0.54% | 1,119 |
| Oct 22, 2026 | 736.00 | 743.00 | 732.00 | 739.00 | 739.00 | 0.54% | 747 |
| Oct 21, 2026 | 724.00 | 748.00 | 724.00 | 735.00 | 735.00 | -0.41% | 956 |
| Oct 20, 2026 | 723.00 | 740.00 | 722.00 | 738.00 | 738.00 | 0.68% | 822 |
| Oct 19, 2026 | 730.00 | 736.00 | 727.00 | 733.00 | 733.00 | -0.68% | 735 |
| Oct 16, 2026 | 741.00 | 746.00 | 736.00 | 738.00 | 738.00 | -0.94% | 502 |
| Oct 15, 2026 | 734.00 | 748.00 | 731.00 | 745.00 | 745.00 | 2.19% | 1,013 |
| Oct 14, 2026 | 721.00 | 733.00 | 720.00 | 729.00 | 729.00 | 0.83% | 1,124 |
| Oct 13, 2026 | 710.00 | 732.00 | 710.00 | 723.00 | 723.00 | 0.84% | 628 |
| Oct 12, 2026 | 716.00 | 724.00 | 713.00 | 717.00 | 717.00 | 0.99% | 781 |
| Oct 9, 2026 | 719.00 | 721.00 | 707.00 | 710.00 | 710.00 | -0.84% | 974 |
| Oct 8, 2026 | 711.00 | 722.00 | 702.00 | 716.00 | 716.00 | 0.85% | 1,094 |
| Oct 7, 2026 | 719.00 | 729.00 | 710.00 | 710.00 | 710.00 | -1.93% | 1,021 |
| Oct 6, 2026 | 719.00 | 735.00 | 719.00 | 724.00 | 724.00 | -0.41% | 982 |
| Oct 5, 2026 | 733.00 | 733.00 | 719.00 | 727.00 | 727.00 | 0.55% | 470 |
| 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 |