IVF Hartmann Holding AG (SWX:VBSN)
Switzerland · Delayed Price · Currency is CHF 140.00
+1.00 (0.72%)
Jul 31, 2025, 4:43 PM CET
IVF Hartmann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 126 |
| Jul 30, 2025 | 141.50 | 143.00 | 139.00 | 139.00 | 139.00 | -2.80% | 159 |
| Jul 29, 2025 | 142.00 | 143.00 | 139.50 | 143.00 | 143.00 | 2.51% | 504 |
| Jul 28, 2025 | 144.00 | 144.00 | 139.50 | 139.50 | 139.50 | -3.79% | 1,951 |
| Jul 25, 2025 | 145.00 | 145.00 | 144.50 | 145.00 | 145.00 | - | 89 |
| Jul 24, 2025 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | 2.84% | 93 |
| Jul 23, 2025 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -4.08% | 558 |
| Jul 22, 2025 | 144.50 | 147.00 | 144.50 | 147.00 | 147.00 | 0.34% | 11 |
| Jul 21, 2025 | 140.00 | 146.50 | 140.00 | 146.50 | 146.50 | 4.27% | 560 |
| Jul 18, 2025 | 140.00 | 142.00 | 140.00 | 140.50 | 140.50 | 0.36% | 110 |
| Jul 17, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 16, 2025 | 139.50 | 140.00 | 139.50 | 140.00 | 140.00 | 2.19% | 183 |
| Jul 15, 2025 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | -1.79% | 202 |
| Jul 14, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -0.36% | 4 |
| Jul 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 12 |
| Jul 10, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | -0.36% | 202 |
| Jul 9, 2025 | 137.50 | 140.50 | 137.50 | 140.50 | 140.50 | 1.44% | 383 |
| Jul 8, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.09% | 4 |
| Jul 7, 2025 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | -0.72% | 301 |
| Jul 4, 2025 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | - | 30 |
| Jul 3, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -0.72% | 620 |
| Jul 2, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 0.72% | 184 |
| Jul 1, 2025 | 139.50 | 139.50 | 138.00 | 138.00 | 138.00 | -1.43% | 1,916 |
| Jun 30, 2025 | 138.00 | 140.00 | 136.50 | 140.00 | 140.00 | 1.82% | 306 |
| Jun 27, 2025 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | -0.36% | 167 |
| Jun 26, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 4 |
| Jun 25, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 0.73% | 334 |
| Jun 24, 2025 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | -1.08% | 672 |
| Jun 23, 2025 | 139.50 | 140.00 | 138.50 | 138.50 | 138.50 | -2.12% | 191 |
| Jun 20, 2025 | 136.00 | 141.50 | 136.00 | 141.50 | 141.50 | 2.54% | 817 |
| Jun 19, 2025 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | -0.72% | 652 |
| Jun 18, 2025 | 139.50 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 551 |
| Jun 17, 2025 | 139.50 | 142.00 | 139.50 | 140.00 | 140.00 | -1.06% | 64 |
| Jun 16, 2025 | 140.50 | 143.00 | 139.00 | 141.50 | 141.50 | -0.70% | 1,505 |
| Jun 13, 2025 | 143.00 | 143.50 | 140.50 | 142.50 | 142.50 | -1.04% | 352 |
| Jun 12, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 132 |
| Jun 11, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.07% | 184 |
| Jun 10, 2025 | 144.50 | 145.00 | 143.50 | 145.00 | 145.00 | 0.35% | 184 |
| Jun 6, 2025 | 145.00 | 145.00 | 144.50 | 144.50 | 144.50 | -1.03% | 36 |
| Jun 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 74 |
| Jun 4, 2025 | 146.00 | 147.00 | 144.50 | 146.00 | 146.00 | -0.68% | 245 |
| Jun 3, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Jun 2, 2025 | 145.50 | 147.00 | 145.50 | 147.00 | 147.00 | -1.34% | 753 |
| May 30, 2025 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 36 |
| May 28, 2025 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | - | 394 |
| May 27, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.33% | - |
| May 26, 2025 | 150.00 | 150.00 | 147.50 | 149.50 | 149.50 | - | 387 |
| May 23, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -0.33% | - |
| May 22, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 1.35% | 69 |
| May 21, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | 66 |