Valiant Holding AG (SWX:VATN)
Switzerland · Delayed Price · Currency is CHF 155.20
+1.60 (1.04%)
At close: Jan 30, 2026
Valiant Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 158.20 | 159.80 | 157.40 | 159.60 | 159.60 | 0.88% | 15,862 |
| Jan 20, 2026 | 156.00 | 158.80 | 155.80 | 158.20 | 158.20 | 1.15% | 16,521 |
| Jan 19, 2026 | 155.20 | 157.40 | 153.80 | 156.40 | 156.40 | 0.13% | 14,987 |
| Jan 16, 2026 | 156.00 | 157.60 | 155.00 | 156.20 | 156.20 | 0.39% | 10,850 |
| Jan 15, 2026 | 157.00 | 157.20 | 155.40 | 155.60 | 155.60 | -1.27% | 29,169 |
| Jan 14, 2026 | 152.80 | 157.60 | 152.40 | 157.60 | 157.60 | 3.55% | 39,128 |
| Jan 13, 2026 | 153.20 | 153.40 | 151.20 | 152.20 | 152.20 | -0.78% | 15,149 |
| Jan 12, 2026 | 152.00 | 153.40 | 150.20 | 153.40 | 153.40 | 0.92% | 14,816 |
| Jan 9, 2026 | 151.40 | 152.00 | 149.80 | 152.00 | 152.00 | - | 13,163 |
| Jan 8, 2026 | 152.00 | 152.60 | 151.00 | 152.00 | 152.00 | 0.13% | 20,895 |
| Jan 7, 2026 | 153.20 | 153.40 | 150.40 | 151.80 | 151.80 | -0.78% | 19,413 |
| Jan 6, 2026 | 155.60 | 155.60 | 151.40 | 153.00 | 153.00 | -1.80% | 20,317 |
| Jan 5, 2026 | 151.80 | 155.80 | 150.80 | 155.80 | 155.80 | 3.18% | 23,342 |
| Dec 30, 2025 | 150.00 | 151.00 | 149.80 | 151.00 | 151.00 | 0.40% | 17,372 |
| Dec 29, 2025 | 149.40 | 150.40 | 148.80 | 150.40 | 150.40 | 0.67% | 17,026 |
| Dec 23, 2025 | 149.00 | 149.80 | 148.60 | 149.40 | 149.40 | 0.40% | 10,865 |
| Dec 22, 2025 | 147.80 | 149.20 | 147.40 | 148.80 | 148.80 | 0.68% | 16,591 |
| Dec 19, 2025 | 148.00 | 148.40 | 147.20 | 147.80 | 147.80 | - | 16,708 |
| Dec 18, 2025 | 146.40 | 147.80 | 145.80 | 147.80 | 147.80 | 0.96% | 17,144 |
| Dec 17, 2025 | 144.40 | 146.40 | 144.40 | 146.40 | 146.40 | 1.24% | 14,375 |
| Dec 16, 2025 | 144.40 | 145.20 | 143.40 | 144.60 | 144.60 | -0.14% | 15,692 |
| Dec 15, 2025 | 143.80 | 145.40 | 143.40 | 144.80 | 144.80 | 0.98% | 17,218 |
| Dec 12, 2025 | 142.80 | 144.20 | 142.00 | 143.40 | 143.40 | 0.84% | 15,515 |
| Dec 11, 2025 | 142.80 | 143.20 | 142.20 | 142.20 | 142.20 | -0.70% | 18,793 |
| Dec 10, 2025 | 143.00 | 144.20 | 142.20 | 143.20 | 143.20 | -0.28% | 14,037 |
| Dec 9, 2025 | 143.00 | 145.00 | 143.00 | 143.60 | 143.60 | 0.42% | 23,236 |
| Dec 8, 2025 | 143.00 | 143.20 | 142.20 | 143.00 | 143.00 | 0.42% | 9,178 |
| Dec 5, 2025 | 143.40 | 143.40 | 142.20 | 142.40 | 142.40 | -0.56% | 14,074 |
| Dec 4, 2025 | 142.20 | 143.20 | 141.40 | 143.20 | 143.20 | 0.70% | 13,974 |
| Dec 3, 2025 | 142.20 | 142.20 | 140.60 | 142.20 | 142.20 | -0.14% | 11,451 |
| Dec 2, 2025 | 141.60 | 142.60 | 141.00 | 142.40 | 142.40 | 0.28% | 13,476 |
| Dec 1, 2025 | 140.40 | 142.00 | 139.80 | 142.00 | 142.00 | 1.43% | 21,669 |
| Nov 28, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.86% | 24,174 |
| Nov 27, 2025 | 138.20 | 139.00 | 137.40 | 138.80 | 138.80 | 0.43% | 8,471 |
| Nov 26, 2025 | 136.20 | 138.60 | 136.20 | 138.20 | 138.20 | 1.17% | 25,764 |
| Nov 25, 2025 | 136.60 | 137.20 | 135.00 | 136.60 | 136.60 | 1.34% | 13,867 |
| Nov 24, 2025 | 136.60 | 136.60 | 134.80 | 134.80 | 134.80 | -1.32% | 65,204 |
| Nov 21, 2025 | 135.80 | 136.60 | 135.20 | 136.60 | 136.60 | 0.44% | 15,033 |
| Nov 20, 2025 | 136.20 | 137.60 | 135.60 | 136.00 | 136.00 | 0.74% | 19,042 |
| Nov 19, 2025 | 136.00 | 136.40 | 134.80 | 135.00 | 135.00 | -0.44% | 21,026 |
| Nov 18, 2025 | 137.00 | 137.00 | 135.00 | 135.60 | 135.60 | -1.45% | 15,904 |
| Nov 17, 2025 | 137.80 | 139.20 | 136.80 | 137.60 | 137.60 | 0.15% | 8,665 |
| Nov 14, 2025 | 139.00 | 139.00 | 136.60 | 137.40 | 137.40 | -1.43% | 16,454 |