Valiant Holding AG (SWX:VATN)
Switzerland · Delayed Price · Currency is CHF 176.80
-0.20 (-0.11%)
Apr 1, 2026, 5:30 PM CET
Valiant Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 176.40 | 178.20 | 175.40 | 177.00 | - | 0.11% | 5,123 |
| Mar 31, 2026 | 174.20 | 176.80 | 174.20 | 176.80 | 176.80 | 1.84% | 24,761 |
| Mar 30, 2026 | 172.00 | 174.60 | 171.20 | 173.60 | 173.60 | 0.46% | 20,055 |
| Mar 27, 2026 | 174.00 | 175.20 | 171.60 | 172.80 | 172.80 | -0.35% | 48,012 |
| Mar 26, 2026 | 172.40 | 174.00 | 171.60 | 173.40 | 173.40 | 0.70% | 22,941 |
| Mar 25, 2026 | 174.40 | 175.60 | 171.40 | 172.20 | 172.20 | -1.03% | 25,443 |
| Mar 24, 2026 | 171.40 | 175.00 | 171.00 | 174.00 | 174.00 | 1.40% | 27,408 |
| Mar 23, 2026 | 170.20 | 172.60 | 163.00 | 171.60 | 171.60 | -0.69% | 54,518 |
| Mar 20, 2026 | 169.60 | 172.80 | 167.80 | 172.80 | 172.80 | 2.37% | 241,981 |
| Mar 19, 2026 | 166.00 | 170.00 | 166.00 | 168.80 | 168.80 | 0.60% | 22,086 |
| Mar 18, 2026 | 166.60 | 168.80 | 166.60 | 167.80 | 167.80 | 0.84% | 13,467 |
| Mar 17, 2026 | 167.20 | 168.40 | 164.80 | 166.40 | 166.40 | -0.48% | 23,673 |
| Mar 16, 2026 | 165.40 | 167.60 | 164.00 | 167.20 | 167.20 | 1.46% | 19,067 |
| Mar 13, 2026 | 165.20 | 167.00 | 164.00 | 164.80 | 164.80 | -0.12% | 14,195 |
| Mar 12, 2026 | 166.20 | 166.20 | 164.00 | 165.00 | 165.00 | 0.24% | 10,200 |
| Mar 11, 2026 | 166.60 | 166.60 | 164.40 | 164.60 | 164.60 | -0.96% | 12,566 |
| Mar 10, 2026 | 166.20 | 168.00 | 165.20 | 166.20 | 166.20 | 0.85% | 15,189 |
| Mar 9, 2026 | 161.40 | 164.80 | 160.20 | 164.80 | 164.80 | 0.61% | 23,600 |
| Mar 6, 2026 | 168.00 | 168.00 | 163.00 | 163.80 | 163.80 | -1.80% | 25,393 |
| Mar 5, 2026 | 168.00 | 171.00 | 166.80 | 166.80 | 166.80 | -0.24% | 19,379 |
| Mar 4, 2026 | 164.60 | 169.40 | 163.80 | 167.20 | 167.20 | 1.21% | 16,146 |
| Mar 3, 2026 | 169.00 | 169.20 | 164.00 | 165.20 | 165.20 | -3.28% | 26,572 |
| Mar 2, 2026 | 163.00 | 170.80 | 156.00 | 170.80 | 170.80 | 2.28% | 29,397 |
| Feb 27, 2026 | 167.00 | 167.80 | 165.00 | 167.00 | 167.00 | 0.48% | 36,238 |
| Feb 26, 2026 | 166.80 | 167.20 | 165.60 | 166.20 | 166.20 | -0.48% | 14,131 |
| Feb 25, 2026 | 168.80 | 168.80 | 166.00 | 167.00 | 167.00 | -0.48% | 21,451 |
| Feb 24, 2026 | 169.20 | 169.60 | 166.00 | 167.80 | 167.80 | -0.83% | 36,804 |
| Feb 23, 2026 | 168.80 | 170.60 | 167.80 | 169.20 | 169.20 | 0.24% | 48,066 |
| Feb 20, 2026 | 168.00 | 169.00 | 167.20 | 168.80 | 168.80 | 0.60% | 52,148 |
| Feb 19, 2026 | 168.00 | 169.40 | 166.00 | 167.80 | 167.80 | 0.24% | 30,582 |
| Feb 18, 2026 | 165.00 | 167.60 | 164.60 | 167.40 | 167.40 | 1.58% | 22,839 |
| Feb 17, 2026 | 162.40 | 164.80 | 161.80 | 164.80 | 164.80 | 1.23% | 11,403 |
| Feb 16, 2026 | 161.00 | 163.00 | 160.20 | 162.80 | 162.80 | 1.12% | 10,268 |
| Feb 13, 2026 | 160.60 | 161.00 | 158.40 | 161.00 | 161.00 | 0.25% | 16,649 |
| Feb 12, 2026 | 161.00 | 161.00 | 158.40 | 160.60 | 160.60 | 0.37% | 31,423 |
| Feb 11, 2026 | 161.00 | 161.20 | 159.20 | 160.00 | 160.00 | -0.62% | 12,304 |
| Feb 10, 2026 | 161.40 | 161.60 | 158.80 | 161.00 | 161.00 | -0.37% | 7,729 |
| Feb 9, 2026 | 159.60 | 161.60 | 159.20 | 161.60 | 161.60 | 1.25% | 20,189 |
| Feb 6, 2026 | 158.20 | 163.40 | 155.40 | 159.60 | 159.60 | 1.14% | 27,328 |
| Feb 5, 2026 | 158.00 | 161.20 | 155.60 | 157.80 | 157.80 | 0.25% | 22,541 |
| Feb 4, 2026 | 156.00 | 157.80 | 155.00 | 157.40 | 157.40 | 1.42% | 14,045 |
| Feb 3, 2026 | 156.80 | 157.00 | 154.20 | 155.20 | 155.20 | -0.64% | 15,074 |
| Feb 2, 2026 | 153.40 | 156.20 | 153.40 | 156.20 | 156.20 | 0.64% | 12,943 |
| Jan 30, 2026 | 156.00 | 156.00 | 154.60 | 155.20 | 155.20 | 1.04% | 18,433 |
| Jan 29, 2026 | 155.40 | 155.80 | 152.60 | 153.60 | 153.60 | -1.29% | 16,349 |
| Jan 28, 2026 | 157.20 | 157.60 | 154.80 | 155.60 | 155.60 | -1.02% | 11,159 |
| Jan 27, 2026 | 155.20 | 157.60 | 154.40 | 157.20 | 157.20 | 1.42% | 30,382 |
| Jan 26, 2026 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -2.52% | 15,108 |
| Jan 23, 2026 | 160.80 | 161.20 | 157.20 | 159.00 | 159.00 | -1.12% | 27,373 |
| Jan 22, 2026 | 160.00 | 162.00 | 159.20 | 160.80 | 160.80 | 0.75% | 27,423 |