Valiant Holding AG (SWX:VATN)
Switzerland · Delayed Price · Currency is CHF 147.60
-1.40 (-0.94%)
Oct 22, 2026, 5:30 PM CEST
Valiant Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 149.00 | 149.00 | 146.40 | 147.60 | 147.60 | -0.94% | 19,244 |
| Oct 21, 2026 | 148.60 | 150.00 | 148.40 | 149.00 | 149.00 | 0.27% | 13,393 |
| Oct 20, 2026 | 147.00 | 149.20 | 147.00 | 148.60 | 148.60 | 0.95% | 12,949 |
| Oct 19, 2026 | 145.20 | 147.20 | 144.40 | 147.20 | 147.20 | -0.41% | 18,106 |
| Oct 16, 2026 | 147.20 | 149.40 | 147.00 | 147.80 | 147.80 | - | 19,718 |
| Oct 15, 2026 | 147.60 | 148.40 | 146.80 | 147.80 | 147.80 | 0.14% | 29,149 |
| Oct 14, 2026 | 149.20 | 150.40 | 147.60 | 147.60 | 147.60 | -1.47% | 20,422 |
| Oct 13, 2026 | 150.20 | 152.20 | 148.80 | 149.80 | 149.80 | 0.67% | 12,963 |
| Oct 12, 2026 | 149.00 | 151.40 | 148.80 | 148.80 | 148.80 | -0.13% | 18,050 |
| Oct 9, 2026 | 152.60 | 152.60 | 148.40 | 149.00 | 149.00 | -1.84% | 28,689 |
| Oct 8, 2026 | 151.60 | 153.40 | 151.40 | 151.80 | 151.80 | -0.26% | 13,992 |
| Oct 7, 2026 | 152.80 | 152.80 | 150.80 | 152.20 | 152.20 | -0.39% | 13,085 |
| Oct 6, 2026 | 153.20 | 155.00 | 152.20 | 152.80 | 152.80 | 0.13% | 10,008 |
| Oct 5, 2026 | 150.80 | 153.20 | 150.80 | 152.60 | 152.60 | 1.46% | 10,879 |
| Oct 2, 2026 | 150.60 | 150.80 | 148.20 | 150.40 | 150.40 | 0.40% | 11,741 |
| Oct 1, 2026 | 152.20 | 152.20 | 149.00 | 149.80 | 149.80 | -2.09% | 23,157 |
| Sep 30, 2026 | 152.20 | 154.00 | 151.80 | 153.00 | 153.00 | 0.26% | 19,757 |
| Sep 29, 2026 | 153.80 | 154.60 | 152.40 | 152.60 | 152.60 | -0.52% | 9,409 |
| Sep 28, 2026 | 155.00 | 156.00 | 153.40 | 153.40 | 153.40 | -0.65% | 11,456 |
| Sep 25, 2026 | 153.80 | 155.40 | 153.80 | 154.40 | 154.40 | 0.65% | 16,001 |
| Sep 24, 2026 | 151.60 | 153.80 | 151.60 | 153.40 | 153.40 | 0.92% | 16,983 |
| Sep 23, 2026 | 152.40 | 153.00 | 150.80 | 152.00 | 152.00 | -0.13% | 12,182 |
| Sep 22, 2026 | 152.20 | 153.20 | 151.40 | 152.20 | 152.20 | -0.26% | 10,011 |
| Sep 21, 2026 | 152.00 | 153.40 | 151.00 | 152.60 | 152.60 | - | 8,333 |
| Sep 18, 2026 | 150.80 | 152.60 | 149.80 | 152.60 | 152.60 | 1.19% | 72,470 |
| Sep 17, 2026 | 151.00 | 151.40 | 149.80 | 150.80 | 150.80 | -0.13% | 13,179 |
| Sep 16, 2026 | 152.80 | 152.80 | 151.00 | 151.00 | 151.00 | -0.66% | 11,438 |
| Sep 15, 2026 | 150.20 | 152.40 | 149.80 | 152.00 | 152.00 | 0.66% | 14,408 |
| Sep 14, 2026 | 150.60 | 152.40 | 150.40 | 151.00 | 151.00 | 0.27% | 14,767 |
| Sep 11, 2026 | 153.80 | 153.80 | 150.20 | 150.60 | 150.60 | -0.13% | 10,094 |
| Sep 10, 2026 | 151.20 | 152.60 | 150.60 | 150.80 | 150.80 | -0.13% | 14,832 |
| Sep 9, 2026 | 153.20 | 153.20 | 149.20 | 151.00 | 151.00 | -0.66% | 17,852 |
| Sep 8, 2026 | 152.80 | 153.40 | 152.00 | 152.00 | 152.00 | -0.39% | 9,248 |
| Sep 7, 2026 | 153.00 | 153.40 | 151.60 | 152.60 | 152.60 | -0.52% | 6,388 |
| Sep 4, 2026 | 153.00 | 153.40 | 151.20 | 153.40 | 153.40 | 0.52% | 17,152 |
| Sep 3, 2026 | 151.40 | 152.80 | 151.20 | 152.60 | 152.60 | 0.93% | 10,478 |
| Sep 2, 2026 | 150.20 | 152.00 | 149.60 | 151.20 | 151.20 | 0.40% | 23,011 |
| Sep 1, 2026 | 150.20 | 151.80 | 149.60 | 150.60 | 150.60 | 0.67% | 31,512 |
| Aug 31, 2026 | 149.60 | 150.80 | 148.60 | 149.60 | 149.60 | 0.67% | 21,880 |
| Aug 28, 2026 | 151.20 | 151.40 | 146.00 | 148.60 | 148.60 | -1.33% | 35,117 |
| Aug 27, 2026 | 150.00 | 151.20 | 149.80 | 150.60 | 150.60 | 0.40% | 22,713 |
| Aug 26, 2026 | 150.60 | 151.40 | 149.60 | 150.00 | 150.00 | - | 16,791 |
| Aug 25, 2026 | 147.40 | 151.00 | 147.20 | 150.00 | 150.00 | 1.76% | 26,445 |
| Aug 24, 2026 | 146.60 | 148.40 | 146.60 | 147.40 | 147.40 | -0.27% | 38,291 |
| Aug 21, 2026 | 147.00 | 148.20 | 146.20 | 147.80 | 147.80 | 0.96% | 54,414 |
| 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 |