IVF Hartmann Holding AG (SWX:VBSN)
Switzerland · Delayed Price · Currency is CHF 126.00
-0.50 (-0.40%)
Aug 4, 2026, 9:40 AM CET
IVF Hartmann Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 125.50 | 128.00 | 123.00 | 126.50 | 126.50 | -0.78% | 232 |
| Jul 31, 2026 | 127.50 | 127.50 | 123.50 | 127.50 | 127.50 | 0.39% | 72 |
| Jul 30, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 19 |
| Jul 29, 2026 | 125.00 | 127.00 | 123.50 | 127.00 | 127.00 | - | 493 |
| Jul 28, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 407 |
| Jul 27, 2026 | 124.50 | 126.00 | 123.00 | 126.00 | 126.00 | 1.61% | 59 |
| Jul 24, 2026 | 125.00 | 125.00 | 123.50 | 124.00 | 124.00 | - | 43 |
| Jul 23, 2026 | 125.50 | 125.50 | 123.00 | 124.00 | 124.00 | -0.80% | 255 |
| Jul 22, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 70 |
| Jul 21, 2026 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | - | 108 |
| Jul 20, 2026 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | -3.10% | 490 |
| Jul 17, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.15% | 80 |
| Jul 16, 2026 | 132.50 | 132.50 | 130.00 | 130.50 | 130.50 | -1.51% | 117 |
| Jul 15, 2026 | 129.50 | 132.50 | 129.50 | 132.50 | 132.50 | 1.92% | 53 |
| Jul 14, 2026 | 132.00 | 132.50 | 130.00 | 130.00 | 130.00 | -1.52% | 16 |
| Jul 13, 2026 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | -0.38% | 195 |
| Jul 10, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 1.92% | 4 |
| Jul 9, 2026 | 132.00 | 135.50 | 130.00 | 130.00 | 130.00 | -1.52% | 200 |
| Jul 8, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 536 |
| Jul 7, 2026 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 2.33% | 237 |
| Jul 6, 2026 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 594 |
| Jul 3, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 0.39% | 444 |
| Jul 2, 2026 | 128.00 | 128.50 | 123.00 | 128.50 | 128.50 | -1.15% | 446 |
| Jul 1, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 43 |
| Jun 30, 2026 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4.00% | 456 |
| Jun 29, 2026 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | -0.79% | 33 |
| Jun 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | 80 |
| Jun 25, 2026 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | 1.60% | 259 |
| Jun 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | 2 |
| Jun 23, 2026 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 0.79% | 187 |
| Jun 22, 2026 | 125.00 | 126.50 | 124.00 | 126.00 | 126.00 | 0.80% | 203 |
| Jun 19, 2026 | 126.50 | 127.50 | 125.00 | 125.00 | 125.00 | 0.40% | 134 |
| Jun 18, 2026 | 126.00 | 127.00 | 124.50 | 124.50 | 124.50 | -1.19% | 88 |
| Jun 17, 2026 | 124.00 | 127.50 | 124.00 | 126.00 | 126.00 | -1.18% | 124 |
| Jun 16, 2026 | 126.00 | 127.50 | 126.00 | 127.50 | 127.50 | 1.19% | 84 |
| Jun 15, 2026 | 124.50 | 126.00 | 124.00 | 126.00 | 126.00 | 1.20% | 167 |
| Jun 12, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -1.58% | 16 |
| Jun 11, 2026 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | -0.39% | 49 |
| Jun 10, 2026 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.93% | 134 |
| Jun 9, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -1.89% | 27 |
| Jun 8, 2026 | 125.50 | 132.00 | 124.00 | 132.00 | 132.00 | 4.76% | 547 |
| Jun 5, 2026 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | -0.79% | 353 |
| Jun 4, 2026 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 3.25% | 111 |
| 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 |