Valiant Holding AG (SWX:VATN)
Switzerland · Delayed Price · Currency is CHF 130.00
-0.20 (-0.15%)
Sep 12, 2025, 5:30 PM CET
Valiant Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 130.60 | 131.20 | 129.80 | 130.00 | 130.00 | -0.15% | 7,075 |
| Sep 11, 2025 | 129.40 | 131.00 | 129.40 | 130.20 | 130.20 | 0.77% | 15,372 |
| Sep 10, 2025 | 129.20 | 130.40 | 129.00 | 129.20 | 129.20 | -0.15% | 14,938 |
| Sep 9, 2025 | 128.60 | 129.40 | 128.00 | 129.40 | 129.40 | 0.94% | 8,615 |
| Sep 8, 2025 | 129.60 | 129.60 | 127.80 | 128.20 | 128.20 | -0.31% | 11,025 |
| Sep 5, 2025 | 128.20 | 130.20 | 128.00 | 128.60 | 128.60 | 0.31% | 17,768 |
| Sep 4, 2025 | 130.80 | 131.20 | 124.40 | 128.20 | 128.20 | -4.04% | 59,613 |
| Sep 3, 2025 | 132.40 | 134.20 | 132.40 | 133.60 | 133.60 | 0.75% | 12,091 |
| Sep 2, 2025 | 132.40 | 132.80 | 131.20 | 132.60 | 132.60 | 0.61% | 15,422 |
| Sep 1, 2025 | 132.00 | 132.40 | 131.40 | 131.80 | 131.80 | -0.30% | 9,661 |
| Aug 29, 2025 | 131.80 | 132.40 | 130.80 | 132.20 | 132.20 | 0.30% | 11,608 |
| Aug 28, 2025 | 132.40 | 132.80 | 131.40 | 131.80 | 131.80 | -0.45% | 11,476 |
| Aug 27, 2025 | 132.80 | 133.00 | 131.00 | 132.40 | 132.40 | -0.30% | 9,611 |
| Aug 26, 2025 | 132.60 | 133.00 | 131.80 | 132.80 | 132.80 | 0.15% | 16,417 |
| Aug 25, 2025 | 132.20 | 133.60 | 132.20 | 132.60 | 132.60 | - | 6,921 |
| Aug 22, 2025 | 132.00 | 132.80 | 132.00 | 132.60 | 132.60 | - | 9,043 |
| Aug 21, 2025 | 130.40 | 132.60 | 129.80 | 132.60 | 132.60 | 1.84% | 18,804 |
| Aug 20, 2025 | 130.60 | 131.20 | 129.00 | 130.20 | 130.20 | -0.31% | 16,041 |
| Aug 19, 2025 | 131.20 | 132.00 | 130.60 | 130.60 | 130.60 | -0.46% | 8,674 |
| Aug 18, 2025 | 131.60 | 132.00 | 130.80 | 131.20 | 131.20 | -0.15% | 14,415 |
| Aug 15, 2025 | 133.00 | 133.00 | 130.60 | 131.40 | 131.40 | -0.76% | 6,490 |
| Aug 14, 2025 | 131.80 | 133.80 | 131.80 | 132.40 | 132.40 | 0.15% | 10,922 |
| Aug 13, 2025 | 132.00 | 132.60 | 131.60 | 132.20 | 132.20 | 0.30% | 6,960 |
| Aug 12, 2025 | 131.40 | 132.80 | 131.00 | 131.80 | 131.80 | 0.30% | 10,951 |
| Aug 11, 2025 | 131.20 | 131.80 | 130.60 | 131.40 | 131.40 | 0.31% | 10,792 |
| Aug 8, 2025 | 131.80 | 132.60 | 130.40 | 131.00 | 131.00 | -0.30% | 10,464 |
| Aug 7, 2025 | 131.60 | 133.40 | 131.00 | 131.40 | 131.40 | -0.15% | 18,260 |
| Aug 6, 2025 | 129.40 | 131.80 | 129.00 | 131.60 | 131.60 | 2.33% | 17,857 |
| Aug 5, 2025 | 129.80 | 129.80 | 128.60 | 128.60 | 128.60 | -0.77% | 13,579 |
| Aug 4, 2025 | 127.00 | 129.60 | 126.80 | 129.60 | 129.60 | 1.09% | 13,219 |
| Jul 31, 2025 | 127.00 | 128.40 | 126.00 | 128.20 | 128.20 | 1.58% | 17,581 |
| Jul 30, 2025 | 125.20 | 126.40 | 124.80 | 126.20 | 126.20 | 0.64% | 16,048 |
| Jul 29, 2025 | 125.60 | 126.00 | 125.00 | 125.40 | 125.40 | - | 13,567 |
| Jul 28, 2025 | 129.20 | 129.40 | 125.40 | 125.40 | 125.40 | -3.09% | 22,634 |
| Jul 25, 2025 | 128.60 | 131.40 | 128.40 | 129.40 | 129.40 | 0.47% | 29,947 |
| Jul 24, 2025 | 130.20 | 131.00 | 127.80 | 128.80 | 128.80 | -0.46% | 27,878 |
| Jul 23, 2025 | 130.80 | 131.20 | 129.20 | 129.40 | 129.40 | -0.92% | 11,473 |
| Jul 22, 2025 | 131.00 | 131.40 | 130.20 | 130.60 | 130.60 | -0.61% | 14,205 |
| Jul 21, 2025 | 130.60 | 131.40 | 130.40 | 131.40 | 131.40 | 0.31% | 13,848 |
| Jul 18, 2025 | 130.60 | 131.20 | 130.20 | 131.00 | 131.00 | 0.46% | 18,266 |
| Jul 17, 2025 | 130.40 | 131.00 | 129.80 | 130.40 | 130.40 | 0.31% | 7,487 |
| Jul 16, 2025 | 130.80 | 131.40 | 130.00 | 130.00 | 130.00 | -0.91% | 12,266 |
| Jul 15, 2025 | 131.00 | 131.80 | 131.00 | 131.20 | 131.20 | -0.15% | 16,542 |
| Jul 14, 2025 | 128.60 | 131.40 | 128.60 | 131.40 | 131.40 | 1.86% | 32,160 |
| Jul 11, 2025 | 129.00 | 129.40 | 128.00 | 129.00 | 129.00 | - | 18,412 |
| Jul 10, 2025 | 127.60 | 129.00 | 126.40 | 129.00 | 129.00 | 1.10% | 52,430 |
| Jul 9, 2025 | 125.00 | 127.80 | 124.80 | 127.60 | 127.60 | 2.24% | 30,753 |
| Jul 8, 2025 | 124.00 | 125.00 | 123.80 | 124.80 | 124.80 | 0.65% | 28,086 |
| Jul 7, 2025 | 123.00 | 124.20 | 123.00 | 124.00 | 124.00 | 0.65% | 15,084 |
| Jul 4, 2025 | 123.00 | 123.60 | 122.60 | 123.20 | 123.20 | - | 6,832 |