IVF Hartmann Holding AG (SWX:VBSN)
Switzerland · Delayed Price · Currency is CHF 137.50
+2.50 (1.85%)
Apr 2, 2026, 5:30 PM CET
IVF Hartmann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 139.50 | 139.50 | 135.50 | 137.50 | 137.50 | 1.85% | 24 |
| Apr 1, 2026 | 137.50 | 139.50 | 135.00 | 135.00 | 135.00 | -1.82% | 188 |
| Mar 31, 2026 | 136.00 | 138.50 | 135.00 | 137.50 | 137.50 | 0.36% | 393 |
| Mar 30, 2026 | 137.50 | 138.00 | 137.00 | 137.00 | 137.00 | - | 114 |
| Mar 27, 2026 | 136.50 | 137.50 | 136.00 | 137.00 | 137.00 | 0.37% | 418 |
| Mar 26, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -1.80% | 120 |
| Mar 25, 2026 | 138.00 | 139.50 | 138.00 | 139.00 | 139.00 | 1.46% | 141 |
| Mar 24, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | - | 53 |
| Mar 23, 2026 | 134.00 | 137.00 | 132.00 | 137.00 | 137.00 | 1.48% | 615 |
| Mar 20, 2026 | 138.50 | 138.50 | 135.00 | 135.00 | 135.00 | -2.17% | 684 |
| Mar 19, 2026 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | -1.08% | 200 |
| Mar 18, 2026 | 139.50 | 140.00 | 139.00 | 139.50 | 139.50 | - | 807 |
| Mar 17, 2026 | 143.00 | 143.00 | 139.50 | 139.50 | 139.50 | -3.79% | 457 |
| Mar 16, 2026 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 3.94% | 157 |
| Mar 13, 2026 | 145.00 | 145.00 | 139.00 | 139.50 | 139.50 | 1.09% | 397 |
| Mar 12, 2026 | 140.50 | 142.00 | 138.00 | 138.00 | 138.00 | -4.83% | 701 |
| Mar 11, 2026 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 1.75% | 253 |
| Mar 10, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 2.52% | 2 |
| Mar 9, 2026 | 142.00 | 143.00 | 139.00 | 139.00 | 139.00 | -2.11% | 354 |
| Mar 6, 2026 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 0.35% | 117 |
| Mar 5, 2026 | 143.50 | 144.00 | 141.50 | 141.50 | 141.50 | -1.39% | 120 |
| Mar 4, 2026 | 140.00 | 143.50 | 140.00 | 143.50 | 143.50 | 3.61% | 388 |
| Mar 3, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.36% | 9 |
| Mar 2, 2026 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | - | 362 |
| Feb 27, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -0.72% | 233 |
| Feb 26, 2026 | 138.50 | 140.00 | 138.00 | 139.00 | 139.00 | -0.36% | 122 |
| Feb 25, 2026 | 138.00 | 139.50 | 138.00 | 139.50 | 139.50 | 1.82% | 53 |
| Feb 24, 2026 | 136.50 | 139.50 | 136.50 | 137.00 | 137.00 | -1.79% | 20 |
| Feb 23, 2026 | 140.00 | 140.00 | 139.50 | 139.50 | 139.50 | -0.36% | 87 |
| Feb 20, 2026 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -0.71% | 163 |
| Feb 19, 2026 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -3.09% | 299 |
| Feb 18, 2026 | 146.00 | 147.00 | 143.50 | 145.50 | 145.50 | -0.34% | 318 |
| Feb 17, 2026 | 145.00 | 146.50 | 145.00 | 146.00 | 146.00 | -0.68% | 113 |
| Feb 16, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.38% | 44 |
| Feb 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36% | 32 |
| Feb 12, 2026 | 144.50 | 147.00 | 144.50 | 147.00 | 147.00 | 1.73% | 84 |
| Feb 11, 2026 | 147.00 | 147.50 | 144.50 | 144.50 | 144.50 | - | 12 |
| Feb 10, 2026 | 145.50 | 148.00 | 144.50 | 144.50 | 144.50 | -2.36% | 422 |
| Feb 9, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | -0.67% | 404 |
| Feb 6, 2026 | 145.50 | 149.00 | 145.50 | 149.00 | 149.00 | 3.83% | 174 |
| Feb 5, 2026 | 143.50 | 144.50 | 143.50 | 143.50 | 143.50 | 0.35% | 235 |
| Feb 4, 2026 | 150.00 | 150.00 | 143.00 | 143.00 | 143.00 | -3.38% | 156 |
| Feb 3, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 74 |
| Feb 2, 2026 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.67% | 371 |
| Jan 30, 2026 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 2.76% | 480 |
| Jan 29, 2026 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 49 |
| Jan 28, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | 8 |
| Jan 27, 2026 | 145.50 | 146.00 | 143.00 | 143.00 | 143.00 | 0.35% | 92 |
| Jan 26, 2026 | 147.00 | 147.00 | 142.00 | 142.50 | 142.50 | -3.39% | 334 |
| Jan 23, 2026 | 147.50 | 148.00 | 147.50 | 147.50 | 147.50 | -0.67% | 53 |