Valiant Holding AG (SWX:VATN)
Switzerland · Delayed Price · Currency is CHF 157.80
-0.20 (-0.13%)
Aug 3, 2026, 9:21 AM CET
Valiant Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 159.40 | 162.20 | 159.40 | 162.20 | 162.20 | 1.63% | 22,955 |
| Jun 11, 2026 | 159.80 | 161.20 | 158.60 | 159.60 | 159.60 | -0.37% | 18,379 |
| Jun 10, 2026 | 159.80 | 160.80 | 159.40 | 160.20 | 160.20 | 0.50% | 40,189 |
| Jun 9, 2026 | 161.00 | 162.20 | 159.40 | 159.40 | 159.40 | -1.36% | 19,345 |
| Jun 8, 2026 | 160.40 | 162.80 | 160.40 | 161.60 | 161.60 | 0.50% | 19,621 |
| Jun 5, 2026 | 159.00 | 161.40 | 159.00 | 160.80 | 160.80 | 1.39% | 22,130 |
| Jun 4, 2026 | 158.00 | 160.40 | 157.60 | 158.60 | 158.60 | 0.51% | 23,718 |
| Jun 3, 2026 | 158.60 | 160.40 | 157.80 | 157.80 | 157.80 | -0.50% | 21,237 |
| Jun 2, 2026 | 158.80 | 160.60 | 158.20 | 158.60 | 158.60 | -0.13% | 32,437 |
| Jun 1, 2026 | 159.00 | 160.40 | 158.20 | 158.80 | 158.80 | -0.13% | 37,002 |
| May 29, 2026 | 161.00 | 161.40 | 159.00 | 159.00 | 159.00 | -1.12% | 65,315 |
| May 28, 2026 | 161.60 | 162.20 | 159.80 | 160.80 | 160.80 | -0.37% | 23,494 |
| May 27, 2026 | 159.80 | 161.60 | 157.60 | 161.40 | 161.40 | 1.38% | 21,948 |
| May 26, 2026 | 159.60 | 161.40 | 158.40 | 159.20 | 159.20 | 0.89% | 27,800 |
| May 22, 2026 | 160.00 | 160.20 | 156.20 | 157.80 | 157.80 | -1.87% | 18,187 |