IVF Hartmann Holding AG (SWX:VBSN)
Switzerland · Delayed Price · Currency is CHF 127.00
+4.00 (3.25%)
Jun 4, 2026, 5:35 PM CET
IVF Hartmann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | - | 604 |
| Jun 2, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.99% | 284 |
| Jun 1, 2026 | 125.50 | 126.00 | 125.50 | 125.50 | 125.50 | 1.21% | 80 |
| May 29, 2026 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 2.90% | 517 |
| May 28, 2026 | 125.00 | 126.00 | 120.50 | 120.50 | 120.50 | -3.60% | 1,673 |
| May 27, 2026 | 125.50 | 125.50 | 122.00 | 125.00 | 125.00 | -0.40% | 1,747 |
| May 26, 2026 | 126.00 | 128.50 | 124.00 | 125.50 | 125.50 | -1.57% | 1,039 |
| May 22, 2026 | 130.00 | 130.00 | 126.00 | 127.50 | 127.50 | -1.92% | 1,023 |
| May 21, 2026 | 131.50 | 131.50 | 127.50 | 130.00 | 130.00 | -1.52% | 921 |
| May 20, 2026 | 130.50 | 132.00 | 130.00 | 132.00 | 132.00 | 1.15% | 331 |
| May 19, 2026 | 131.00 | 131.00 | 130.00 | 130.50 | 130.50 | -0.38% | 212 |
| May 18, 2026 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | -1.50% | 39 |
| May 15, 2026 | 131.00 | 133.00 | 130.50 | 133.00 | 133.00 | 1.14% | 281 |
| May 13, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.38% | - |
| May 12, 2026 | 131.50 | 133.50 | 131.00 | 131.00 | 131.00 | -1.50% | 459 |
| May 11, 2026 | 131.50 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | 306 |
| May 8, 2026 | 135.50 | 135.50 | 132.00 | 132.00 | 132.00 | - | 136 |
| May 7, 2026 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | -1.49% | 96 |
| May 6, 2026 | 134.50 | 135.50 | 134.00 | 134.00 | 134.00 | 1.52% | 503 |
| May 5, 2026 | 132.50 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 226 |
| May 4, 2026 | 132.50 | 134.00 | 132.00 | 134.00 | 134.00 | -0.74% | 60 |
| Apr 30, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 2.27% | 105 |
| Apr 29, 2026 | 134.50 | 134.50 | 132.00 | 132.00 | 132.00 | -1.86% | 110 |
| Apr 28, 2026 | 132.00 | 134.50 | 132.00 | 134.50 | 134.50 | - | 71 |
| Apr 27, 2026 | 132.00 | 134.50 | 131.50 | 134.50 | 134.50 | 1.89% | 271 |
| Apr 24, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -4.35% | 136 |
| Apr 23, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 0.36% | 51 |
| Apr 22, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0.73% | 9 |
| Apr 21, 2026 | 134.50 | 136.50 | 134.50 | 136.50 | 136.50 | 0.37% | 76 |
| Apr 20, 2026 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 280 |
| Apr 17, 2026 | 137.50 | 137.50 | 135.00 | 136.00 | 136.00 | -1.09% | 196 |
| Apr 16, 2026 | 137.00 | 137.50 | 137.00 | 137.50 | 137.50 | 1.70% | 51 |
| Apr 15, 2026 | 138.50 | 139.00 | 136.00 | 139.00 | 135.20 | 2.21% | 187 |
| Apr 14, 2026 | 135.50 | 136.00 | 135.00 | 136.00 | 132.28 | 0.74% | 331 |
| Apr 13, 2026 | 140.00 | 140.00 | 134.00 | 135.00 | 131.31 | -3.57% | 545 |
| Apr 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 136.17 | - | 113 |
| Apr 9, 2026 | 139.00 | 140.00 | 139.00 | 140.00 | 136.17 | 0.72% | 295 |
| Apr 8, 2026 | 139.50 | 139.50 | 139.00 | 139.00 | 135.20 | -0.36% | 22 |
| Apr 7, 2026 | 139.50 | 139.50 | 137.50 | 139.50 | 135.69 | 1.45% | 307 |
| Apr 2, 2026 | 139.50 | 139.50 | 135.50 | 137.50 | 133.74 | 1.85% | 24 |
| Apr 1, 2026 | 137.50 | 139.50 | 135.00 | 135.00 | 131.31 | -1.82% | 188 |
| Mar 31, 2026 | 136.00 | 138.50 | 135.00 | 137.50 | 133.74 | 0.36% | 393 |
| Mar 30, 2026 | 137.50 | 138.00 | 137.00 | 137.00 | 133.25 | - | 114 |
| Mar 27, 2026 | 136.50 | 137.50 | 136.00 | 137.00 | 133.25 | 0.37% | 418 |
| Mar 26, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 132.77 | -1.80% | 120 |
| Mar 25, 2026 | 138.00 | 139.50 | 138.00 | 139.00 | 135.20 | 1.46% | 141 |
| Mar 24, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | 133.25 | - | 53 |
| Mar 23, 2026 | 134.00 | 137.00 | 132.00 | 137.00 | 133.25 | 1.48% | 615 |
| Mar 20, 2026 | 138.50 | 138.50 | 135.00 | 135.00 | 131.31 | -2.17% | 684 |
| Mar 19, 2026 | 139.00 | 139.00 | 137.00 | 138.00 | 134.23 | -1.08% | 200 |