Valiant Holding AG (SWX:VATN)
Switzerland · Delayed Price · Currency is CHF 158.80
-0.20 (-0.13%)
Jun 1, 2026, 5:31 PM CET
Valiant Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 159.00 | 159.60 | 158.20 | 159.60 | - | 0.38% | 5,778 |
| 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 |
| May 21, 2026 | 161.00 | 163.60 | 160.80 | 160.80 | 160.80 | -0.37% | 38,079 |
| May 20, 2026 | 159.20 | 161.40 | 158.20 | 161.40 | 161.40 | 0.75% | 34,675 |
| May 19, 2026 | 160.60 | 162.00 | 159.40 | 160.20 | 160.20 | -0.25% | 22,920 |
| May 18, 2026 | 159.00 | 160.80 | 158.20 | 160.60 | 160.60 | 1.39% | 35,355 |
| May 15, 2026 | 165.80 | 168.00 | 164.40 | 164.40 | 158.40 | -0.72% | 73,979 |
| May 13, 2026 | 167.00 | 167.20 | 163.80 | 165.60 | 159.56 | -0.72% | 33,501 |
| May 12, 2026 | 166.80 | 167.20 | 164.60 | 166.80 | 160.71 | - | 29,598 |
| May 11, 2026 | 166.80 | 169.00 | 165.20 | 166.80 | 160.71 | 0.24% | 22,465 |
| May 8, 2026 | 163.40 | 167.00 | 162.80 | 166.40 | 160.33 | 1.96% | 27,829 |
| May 7, 2026 | 176.80 | 176.80 | 156.20 | 163.20 | 157.24 | -9.13% | 67,116 |
| May 6, 2026 | 178.40 | 179.60 | 176.60 | 179.60 | 173.05 | 1.35% | 31,993 |
| May 5, 2026 | 178.00 | 179.60 | 175.20 | 177.20 | 170.73 | -0.78% | 19,919 |
| May 4, 2026 | 181.80 | 182.20 | 178.00 | 178.60 | 172.08 | -1.65% | 20,148 |
| Apr 30, 2026 | 182.00 | 182.40 | 181.00 | 181.60 | 174.97 | -0.55% | 31,606 |
| Apr 29, 2026 | 183.60 | 183.80 | 182.40 | 182.60 | 175.94 | -0.54% | 10,913 |
| Apr 28, 2026 | 182.00 | 184.40 | 181.40 | 183.60 | 176.90 | 1.21% | 24,873 |
| Apr 27, 2026 | 180.80 | 182.00 | 179.80 | 181.40 | 174.78 | 0.22% | 13,719 |
| Apr 24, 2026 | 181.00 | 183.40 | 180.20 | 181.00 | 174.39 | -0.11% | 14,019 |
| Apr 23, 2026 | 182.20 | 182.20 | 179.80 | 181.20 | 174.59 | -0.22% | 14,366 |
| Apr 22, 2026 | 183.60 | 184.00 | 181.60 | 181.60 | 174.97 | -0.98% | 23,561 |
| Apr 21, 2026 | 181.60 | 183.60 | 180.40 | 183.40 | 176.71 | 0.77% | 21,319 |
| Apr 20, 2026 | 180.60 | 182.00 | 179.80 | 182.00 | 175.36 | 0.78% | 26,165 |
| Apr 17, 2026 | 181.00 | 181.60 | 178.20 | 180.60 | 174.01 | 0.11% | 40,679 |
| Apr 16, 2026 | 181.80 | 182.00 | 178.60 | 180.40 | 173.82 | -0.66% | 47,876 |
| Apr 15, 2026 | 183.00 | 183.20 | 181.20 | 181.60 | 174.97 | -0.55% | 14,390 |
| Apr 14, 2026 | 182.20 | 183.20 | 180.60 | 182.60 | 175.94 | 0.44% | 22,127 |
| Apr 13, 2026 | 181.00 | 182.40 | 179.80 | 181.80 | 175.16 | 0.44% | 17,256 |
| Apr 10, 2026 | 181.20 | 182.00 | 179.80 | 181.00 | 174.39 | 0.22% | 18,857 |
| Apr 9, 2026 | 177.80 | 180.60 | 177.00 | 180.60 | 174.01 | 2.15% | 26,136 |
| Apr 8, 2026 | 176.80 | 179.80 | 175.40 | 176.80 | 170.35 | -0.90% | 30,442 |
| Apr 7, 2026 | 177.00 | 181.60 | 176.40 | 178.40 | 171.89 | 0.79% | 42,225 |
| Apr 2, 2026 | 175.60 | 177.00 | 175.40 | 177.00 | 170.54 | 0.11% | 27,031 |
| Apr 1, 2026 | 176.40 | 178.20 | 175.40 | 176.80 | 170.35 | - | 15,884 |
| Mar 31, 2026 | 174.20 | 176.80 | 174.20 | 176.80 | 170.35 | 1.84% | 24,761 |
| Mar 30, 2026 | 172.00 | 174.60 | 171.20 | 173.60 | 167.26 | 0.46% | 20,055 |
| Mar 27, 2026 | 174.00 | 175.20 | 171.60 | 172.80 | 166.49 | -0.35% | 48,012 |
| Mar 26, 2026 | 172.40 | 174.00 | 171.60 | 173.40 | 167.07 | 0.70% | 22,941 |
| Mar 25, 2026 | 174.40 | 175.60 | 171.40 | 172.20 | 165.92 | -1.03% | 25,443 |
| Mar 24, 2026 | 171.40 | 175.00 | 171.00 | 174.00 | 167.65 | 1.40% | 27,408 |
| Mar 23, 2026 | 170.20 | 172.60 | 163.00 | 171.60 | 165.34 | -0.69% | 54,518 |
| Mar 20, 2026 | 169.60 | 172.80 | 167.80 | 172.80 | 166.49 | 2.37% | 241,981 |
| Mar 19, 2026 | 166.00 | 170.00 | 166.00 | 168.80 | 162.64 | 0.60% | 22,086 |
| Mar 18, 2026 | 166.60 | 168.80 | 166.60 | 167.80 | 161.68 | 0.84% | 13,467 |
| Mar 17, 2026 | 167.20 | 168.40 | 164.80 | 166.40 | 160.33 | -0.48% | 23,673 |