IVF Hartmann Holding AG (SWX:VBSN)
Switzerland · Delayed Price · Currency is CHF 138.00
+1.00 (0.73%)
Oct 21, 2025, 3:39 PM CET
IVF Hartmann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 137.00 | 138.00 | 135.50 | 138.00 | 138.00 | 0.73% | 235 |
| 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% | 260 |
| Oct 16, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0.36% | 100 |
| Oct 15, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | - | 94 |
| Oct 14, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | -0.36% | 47 |
| 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 | - | 876 |
| Oct 9, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 0.73% | 286 |
| Oct 8, 2025 | 138.00 | 138.50 | 137.00 | 137.00 | 137.00 | -0.72% | 154 |
| 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% | 246 |
| Oct 3, 2025 | 137.50 | 138.00 | 137.50 | 137.50 | 137.50 | 0.36% | 185 |
| Oct 2, 2025 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | - | 219 |
| Oct 1, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | -0.36% | 23 |
| Sep 30, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.72% | 190 |
| Sep 29, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.09% | 12 |
| 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% | 1,061 |
| Sep 24, 2025 | 137.00 | 139.50 | 137.00 | 137.00 | 137.00 | -1.79% | 538 |
| Sep 23, 2025 | 137.00 | 139.50 | 137.00 | 139.50 | 139.50 | 1.45% | 294 |
| Sep 22, 2025 | 140.50 | 140.50 | 137.50 | 137.50 | 137.50 | -3.17% | 217 |
| Sep 19, 2025 | 138.50 | 142.00 | 138.50 | 142.00 | 142.00 | 2.53% | 970 |
| Sep 18, 2025 | 137.00 | 138.50 | 135.50 | 138.50 | 138.50 | 1.09% | 462 |
| Sep 17, 2025 | 138.50 | 138.50 | 137.00 | 137.00 | 137.00 | -1.08% | 840 |
| Sep 16, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.73% | 41 |
| Sep 15, 2025 | 137.50 | 138.50 | 137.00 | 137.50 | 137.50 | - | 391 |
| Sep 12, 2025 | 138.00 | 138.50 | 137.50 | 137.50 | 137.50 | -0.36% | 395 |
| Sep 11, 2025 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | - | 326 |
| Sep 10, 2025 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | -1.08% | 59 |
| Sep 9, 2025 | 137.50 | 139.50 | 137.50 | 139.50 | 139.50 | - | 338 |
| Sep 8, 2025 | 137.50 | 139.50 | 137.00 | 139.50 | 139.50 | -0.36% | 338 |
| Sep 5, 2025 | 140.50 | 141.00 | 140.00 | 140.00 | 140.00 | -0.36% | 22 |
| Sep 4, 2025 | 138.00 | 140.50 | 137.00 | 140.50 | 140.50 | 1.81% | 582 |
| Sep 3, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 183 |
| Sep 2, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 44 |
| Sep 1, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 199 |
| Aug 29, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 129 |
| Aug 28, 2025 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | -0.36% | 1,309 |
| Aug 27, 2025 | 143.50 | 144.00 | 138.50 | 138.50 | 138.50 | -3.82% | 187 |
| Aug 26, 2025 | 144.00 | 144.50 | 142.00 | 144.00 | 144.00 | 1.41% | 176 |
| Aug 25, 2025 | 142.00 | 144.00 | 142.00 | 142.00 | 142.00 | - | 289 |
| Aug 22, 2025 | 142.00 | 143.50 | 142.00 | 142.00 | 142.00 | 0.71% | 120 |
| Aug 21, 2025 | 143.50 | 143.50 | 141.00 | 141.00 | 141.00 | -2.08% | 21 |
| Aug 20, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | -2.04% | 105 |
| Aug 19, 2025 | 144.50 | 147.00 | 144.50 | 147.00 | 147.00 | 3.89% | 1,046 |
| Aug 18, 2025 | 139.50 | 141.50 | 138.00 | 141.50 | 141.50 | 2.91% | 980 |
| Aug 15, 2025 | 140.00 | 140.00 | 136.50 | 137.50 | 137.50 | 0.36% | 595 |
| Aug 14, 2025 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | -3.52% | 463 |
| Aug 13, 2025 | 137.50 | 142.00 | 137.00 | 142.00 | 142.00 | 3.27% | 1,942 |