IVF Hartmann Holding AG (SWX:VBSN)
Switzerland · Delayed Price · Currency is CHF 132.00
-6.00 (-4.35%)
Apr 24, 2026, 5:30 PM CET
IVF Hartmann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.08% | 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 |
| Mar 18, 2026 | 139.50 | 140.00 | 139.00 | 139.50 | 135.69 | - | 807 |
| Mar 17, 2026 | 143.00 | 143.00 | 139.50 | 139.50 | 135.69 | -3.79% | 457 |
| Mar 16, 2026 | 142.00 | 145.00 | 142.00 | 145.00 | 141.04 | 3.94% | 157 |
| Mar 13, 2026 | 145.00 | 145.00 | 139.00 | 139.50 | 135.69 | 1.09% | 397 |
| Mar 12, 2026 | 140.50 | 142.00 | 138.00 | 138.00 | 134.23 | -4.83% | 701 |
| Mar 11, 2026 | 139.00 | 145.00 | 139.00 | 145.00 | 141.04 | 1.75% | 253 |
| Mar 10, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 138.60 | 2.52% | 2 |
| Mar 9, 2026 | 142.00 | 143.00 | 139.00 | 139.00 | 135.20 | -2.11% | 354 |
| Mar 6, 2026 | 144.00 | 144.00 | 140.00 | 142.00 | 138.12 | 0.35% | 117 |
| Mar 5, 2026 | 143.50 | 144.00 | 141.50 | 141.50 | 137.63 | -1.39% | 120 |
| Mar 4, 2026 | 140.00 | 143.50 | 140.00 | 143.50 | 139.58 | 3.61% | 388 |
| Mar 3, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 134.71 | 0.36% | 9 |
| Mar 2, 2026 | 140.00 | 142.00 | 138.00 | 138.00 | 134.23 | - | 362 |
| Feb 27, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 134.23 | -0.72% | 233 |
| Feb 26, 2026 | 138.50 | 140.00 | 138.00 | 139.00 | 135.20 | -0.36% | 122 |
| Feb 25, 2026 | 138.00 | 139.50 | 138.00 | 139.50 | 135.69 | 1.82% | 53 |
| Feb 24, 2026 | 136.50 | 139.50 | 136.50 | 137.00 | 133.25 | -1.79% | 20 |
| Feb 23, 2026 | 140.00 | 140.00 | 139.50 | 139.50 | 135.69 | -0.36% | 87 |
| Feb 20, 2026 | 144.00 | 144.00 | 140.00 | 140.00 | 136.17 | -0.71% | 163 |
| Feb 19, 2026 | 144.00 | 144.00 | 141.00 | 141.00 | 137.15 | -3.09% | 299 |
| Feb 18, 2026 | 146.00 | 147.00 | 143.50 | 145.50 | 141.52 | -0.34% | 318 |
| Feb 17, 2026 | 145.00 | 146.50 | 145.00 | 146.00 | 142.01 | -0.68% | 113 |
| Feb 16, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 142.98 | 1.38% | 44 |
| Feb 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 141.04 | -1.36% | 32 |
| Feb 12, 2026 | 144.50 | 147.00 | 144.50 | 147.00 | 142.98 | 1.73% | 84 |