Valiant Holding AG (SWX:VATN)
Switzerland · Delayed Price · Currency is CHF 147.80
+1.40 (0.96%)
Aug 21, 2026, 5:31 PM CET
Valiant Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 147.00 | 148.20 | 146.20 | 147.80 | - | 0.96% | 10,673 |
| Aug 20, 2026 | 144.80 | 147.20 | 143.60 | 146.40 | 146.40 | 1.39% | 20,801 |
| Aug 19, 2026 | 144.20 | 145.80 | 144.00 | 144.40 | 144.40 | -0.41% | 24,424 |
| Aug 18, 2026 | 146.20 | 146.40 | 144.20 | 145.00 | 145.00 | -0.55% | 18,522 |
| Aug 17, 2026 | 146.20 | 148.20 | 145.00 | 145.80 | 145.80 | -0.14% | 19,367 |
| Aug 14, 2026 | 146.80 | 147.20 | 144.40 | 146.00 | 146.00 | -0.54% | 18,809 |
| Aug 13, 2026 | 147.00 | 148.40 | 146.40 | 146.80 | 146.80 | 0.69% | 20,984 |
| Aug 12, 2026 | 149.00 | 150.00 | 145.20 | 145.80 | 145.80 | -2.28% | 22,807 |
| Aug 11, 2026 | 150.80 | 151.60 | 149.00 | 149.20 | 149.20 | -1.06% | 23,081 |
| Aug 10, 2026 | 154.20 | 154.20 | 150.20 | 150.80 | 150.80 | -1.95% | 18,332 |
| Aug 7, 2026 | 154.80 | 155.60 | 153.40 | 153.80 | 153.80 | -1.16% | 13,751 |
| Aug 6, 2026 | 154.60 | 155.60 | 152.80 | 155.60 | 155.60 | 1.17% | 16,021 |
| Aug 5, 2026 | 156.40 | 156.80 | 153.20 | 153.80 | 153.80 | -1.79% | 23,104 |
| Aug 4, 2026 | 158.00 | 159.00 | 156.40 | 156.60 | 156.60 | -1.14% | 9,907 |
| Aug 3, 2026 | 158.20 | 158.80 | 157.60 | 158.40 | 158.40 | 0.25% | 12,924 |
| Jul 31, 2026 | 158.00 | 160.20 | 158.00 | 158.00 | 158.00 | -0.25% | 14,741 |
| Jul 30, 2026 | 158.00 | 159.40 | 157.80 | 158.40 | 158.40 | 0.25% | 13,615 |
| Jul 29, 2026 | 160.00 | 160.00 | 157.40 | 158.00 | 158.00 | -1.00% | 13,467 |
| Jul 28, 2026 | 158.00 | 161.40 | 158.00 | 159.60 | 159.60 | 1.40% | 22,164 |
| Jul 27, 2026 | 155.00 | 158.80 | 154.00 | 157.40 | 157.40 | 1.42% | 19,073 |
| Jul 24, 2026 | 162.20 | 162.20 | 153.00 | 155.20 | 155.20 | -3.48% | 31,210 |
| Jul 23, 2026 | 165.20 | 167.00 | 160.80 | 160.80 | 160.80 | -3.37% | 29,039 |
| Jul 22, 2026 | 164.40 | 167.20 | 164.00 | 166.40 | 166.40 | 1.34% | 25,746 |
| Jul 21, 2026 | 163.40 | 164.80 | 162.40 | 164.20 | 164.20 | 0.98% | 15,832 |
| Jul 20, 2026 | 163.60 | 163.80 | 161.80 | 162.60 | 162.60 | -0.85% | 13,029 |
| Jul 17, 2026 | 163.80 | 164.60 | 162.20 | 164.00 | 164.00 | -0.12% | 15,068 |
| Jul 16, 2026 | 162.40 | 164.20 | 161.40 | 164.20 | 164.20 | 1.23% | 17,064 |
| Jul 15, 2026 | 161.00 | 162.20 | 160.80 | 162.20 | 162.20 | -0.12% | 14,513 |
| Jul 14, 2026 | 160.60 | 162.80 | 159.40 | 162.40 | 162.40 | 1.12% | 15,335 |
| Jul 13, 2026 | 160.60 | 161.80 | 160.20 | 160.60 | 160.60 | 0.12% | 16,595 |
| Jul 10, 2026 | 161.20 | 161.40 | 159.60 | 160.40 | 160.40 | -0.37% | 17,130 |
| Jul 9, 2026 | 162.80 | 164.40 | 160.80 | 161.00 | 161.00 | -0.74% | 27,592 |
| Jul 8, 2026 | 161.40 | 164.80 | 161.20 | 162.20 | 162.20 | 0.12% | 16,943 |
| Jul 7, 2026 | 160.00 | 162.20 | 160.00 | 162.00 | 162.00 | 0.75% | 17,287 |
| Jul 6, 2026 | 162.80 | 162.80 | 160.20 | 160.80 | 160.80 | -1.11% | 15,037 |
| Jul 3, 2026 | 162.40 | 162.60 | 159.20 | 162.60 | 162.60 | 0.12% | 11,354 |
| Jul 2, 2026 | 161.00 | 162.60 | 159.60 | 162.40 | 162.40 | 1.00% | 19,817 |
| Jul 1, 2026 | 160.60 | 161.60 | 159.80 | 160.80 | 160.80 | - | 22,528 |
| Jun 30, 2026 | 161.40 | 162.20 | 160.60 | 160.80 | 160.80 | -0.37% | 16,794 |
| Jun 29, 2026 | 159.00 | 161.40 | 158.80 | 161.40 | 161.40 | 0.88% | 16,211 |
| Jun 26, 2026 | 159.80 | 161.80 | 159.80 | 160.00 | 160.00 | - | 13,143 |
| Jun 25, 2026 | 160.40 | 160.60 | 158.40 | 160.00 | 160.00 | -0.37% | 17,057 |
| Jun 24, 2026 | 160.00 | 160.80 | 159.00 | 160.60 | 160.60 | 0.25% | 12,339 |
| Jun 23, 2026 | 160.00 | 161.00 | 159.60 | 160.20 | 160.20 | - | 14,087 |
| Jun 22, 2026 | 159.00 | 160.20 | 157.20 | 160.20 | 160.20 | 0.63% | 15,688 |
| Jun 19, 2026 | 158.80 | 159.20 | 156.80 | 159.20 | 159.20 | 0.63% | 38,637 |
| Jun 18, 2026 | 160.00 | 160.00 | 158.20 | 158.20 | 158.20 | -1.62% | 31,981 |
| Jun 17, 2026 | 160.00 | 160.80 | 157.80 | 160.80 | 160.80 | 0.25% | 18,987 |
| Jun 16, 2026 | 160.60 | 161.40 | 159.80 | 160.40 | 160.40 | -0.25% | 22,079 |
| Jun 15, 2026 | 162.00 | 162.60 | 159.20 | 160.80 | 160.80 | -0.86% | 20,374 |