IVF Hartmann Holding AG (SWX:VBSN)
Switzerland · Delayed Price · Currency is CHF 136.00
-1.50 (-1.09%)
At close: Nov 28, 2025
IVF Hartmann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 135.00 | 137.50 | 135.00 | 136.00 | 136.00 | -1.09% | 276 |
| Nov 27, 2025 | 138.50 | 138.50 | 135.00 | 137.50 | 137.50 | - | 299 |
| Nov 26, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | 35 |
| Nov 25, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -1.08% | 61 |
| Nov 24, 2025 | 133.50 | 139.00 | 133.50 | 139.00 | 139.00 | 0.72% | 158 |
| Nov 21, 2025 | 138.50 | 138.50 | 134.50 | 138.00 | 138.00 | - | 80 |
| Nov 20, 2025 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | 0.36% | 62 |
| Nov 19, 2025 | 136.00 | 137.50 | 136.00 | 137.50 | 137.50 | 0.36% | 200 |
| Nov 18, 2025 | 133.50 | 137.50 | 133.50 | 137.00 | 137.00 | 0.37% | 175 |
| Nov 17, 2025 | 136.00 | 136.50 | 134.00 | 136.50 | 136.50 | 0.37% | 75 |
| Nov 14, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.87% | 5 |
| Nov 13, 2025 | 136.00 | 136.50 | 133.50 | 133.50 | 133.50 | -0.74% | 240 |
| Nov 12, 2025 | 136.00 | 137.00 | 133.50 | 134.50 | 134.50 | -1.10% | 262 |
| Nov 11, 2025 | 134.50 | 137.00 | 134.50 | 136.00 | 136.00 | - | 754 |
| Nov 10, 2025 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | -0.37% | 304 |
| Nov 7, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | 15 |
| Nov 6, 2025 | 137.50 | 137.50 | 136.50 | 136.50 | 136.50 | -0.73% | 102 |
| Nov 5, 2025 | 136.00 | 137.50 | 136.00 | 137.50 | 137.50 | 1.10% | 250 |
| Nov 4, 2025 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 6 |
| Nov 3, 2025 | 130.00 | 137.00 | 130.00 | 136.00 | 136.00 | -1.45% | 811 |
| Oct 31, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | -0.36% | 7 |
| Oct 30, 2025 | 137.50 | 138.50 | 137.00 | 138.50 | 138.50 | - | 161 |
| Oct 29, 2025 | 137.00 | 139.00 | 137.00 | 138.50 | 138.50 | - | 38 |
| Oct 28, 2025 | 137.00 | 139.00 | 137.00 | 138.50 | 138.50 | - | 125 |
| Oct 27, 2025 | 136.50 | 138.50 | 135.50 | 138.50 | 138.50 | -0.72% | 592 |
| Oct 24, 2025 | 138.00 | 139.50 | 138.00 | 139.50 | 139.50 | 1.09% | 389 |
| Oct 23, 2025 | 136.50 | 138.00 | 136.00 | 138.00 | 138.00 | - | 84 |
| Oct 22, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | 37 |
| Oct 21, 2025 | 137.00 | 138.00 | 135.50 | 138.00 | 138.00 | 0.73% | 185 |
| Oct 20, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -1.08% | 281 |
| Oct 17, 2025 | 137.50 | 138.50 | 137.00 | 138.50 | 138.50 | 0.73% | 243 |
| Oct 16, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0.36% | 83 |
| Oct 15, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | - | 73 |
| Oct 14, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | -0.36% | 28 |
| Oct 13, 2025 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | -0.36% | 393 |
| Oct 10, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 874 |
| Oct 9, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 0.73% | 284 |
| Oct 8, 2025 | 138.00 | 138.50 | 137.00 | 137.00 | 137.00 | -0.72% | 153 |
| Oct 7, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 7 |
| Oct 6, 2025 | 138.00 | 138.00 | 137.50 | 138.00 | 138.00 | 0.36% | 245 |
| Oct 3, 2025 | 137.50 | 138.00 | 137.50 | 137.50 | 137.50 | 0.36% | 176 |
| Oct 2, 2025 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | - | 213 |
| Oct 1, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | -0.36% | 12 |
| Sep 30, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.72% | 109 |
| Sep 29, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.09% | 6 |
| Sep 26, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -1.44% | 429 |
| Sep 25, 2025 | 137.50 | 139.00 | 136.00 | 139.00 | 139.00 | 1.46% | 977 |
| Sep 24, 2025 | 137.00 | 139.50 | 137.00 | 137.00 | 137.00 | -1.79% | 439 |
| Sep 23, 2025 | 137.00 | 139.50 | 137.00 | 139.50 | 139.50 | 1.45% | 193 |
| Sep 22, 2025 | 140.50 | 140.50 | 137.50 | 137.50 | 137.50 | -3.17% | 198 |