IVF Hartmann Holding AG (SWX:VBSN)
Switzerland · Delayed Price · Currency is CHF 126.00
+3.00 (2.44%)
Oct 23, 2026, 5:30 PM CEST
IVF Hartmann Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 125.00 | 126.00 | 124.50 | 126.00 | 126.00 | 2.44% | 342 |
| Oct 22, 2026 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | -2.38% | 294 |
| Oct 21, 2026 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 1.61% | 433 |
| Oct 20, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.40% | 30 |
| Oct 19, 2026 | 123.50 | 124.50 | 123.00 | 124.50 | 124.50 | 0.40% | 102 |
| Oct 16, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 16 |
| Oct 15, 2026 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | 1.21% | 143 |
| Oct 14, 2026 | 125.50 | 125.50 | 123.50 | 123.50 | 123.50 | -1.98% | 125 |
| Oct 13, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | - | 5 |
| Oct 12, 2026 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 0.40% | 245 |
| Oct 9, 2026 | 123.50 | 125.50 | 123.50 | 125.50 | 125.50 | 0.40% | 31 |
| Oct 8, 2026 | 123.00 | 125.50 | 123.00 | 125.00 | 125.00 | -0.79% | 172 |
| Oct 7, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 255 |
| Oct 6, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 425 |
| Oct 5, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 192 |
| Oct 2, 2026 | 126.00 | 126.00 | 124.50 | 125.00 | 125.00 | -3.47% | 98 |
| Oct 1, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 2.37% | 4 |
| Sep 30, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -1.56% | 3 |
| Sep 29, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -0.77% | - |
| Sep 28, 2026 | 129.50 | 129.50 | 125.50 | 129.50 | 129.50 | 0.39% | 93 |
| Sep 25, 2026 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 4.03% | 128 |
| Sep 24, 2026 | 126.00 | 129.50 | 124.00 | 124.00 | 124.00 | -1.59% | 320 |
| Sep 23, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.40% | 10 |
| Sep 22, 2026 | 124.00 | 126.50 | 124.00 | 126.50 | 126.50 | 2.02% | 108 |
| Sep 21, 2026 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | - | 242 |
| Sep 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | 648 |
| Sep 17, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | - | 183 |
| Sep 16, 2026 | 123.00 | 124.50 | 123.00 | 123.00 | 123.00 | 0.82% | 165 |
| Sep 15, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -3.56% | 843 |
| Sep 14, 2026 | 129.00 | 129.50 | 126.50 | 126.50 | 126.50 | -2.69% | 210 |
| Sep 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | 6 |
| Sep 10, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 464 |
| Sep 9, 2026 | 126.50 | 130.50 | 126.50 | 130.00 | 130.00 | 1.17% | 249 |
| Sep 8, 2026 | 126.50 | 130.50 | 126.50 | 128.50 | 128.50 | 0.78% | 13 |
| Sep 7, 2026 | 131.00 | 131.00 | 127.50 | 127.50 | 127.50 | -2.67% | 5 |
| Sep 4, 2026 | 128.50 | 131.00 | 128.50 | 131.00 | 131.00 | 3.56% | 255 |
| Sep 3, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -3.44% | 150 |
| Sep 2, 2026 | 125.50 | 131.00 | 125.50 | 131.00 | 131.00 | 1.55% | 308 |
| Sep 1, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | 2 |
| Aug 31, 2026 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | -0.76% | 575 |
| Aug 28, 2026 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 145 |
| Aug 27, 2026 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | -2.96% | 167 |
| Aug 26, 2026 | 129.50 | 135.00 | 129.00 | 135.00 | 135.00 | 3.85% | 81 |
| Aug 25, 2026 | 130.50 | 130.50 | 129.00 | 130.00 | 130.00 | -0.38% | 252 |
| Aug 24, 2026 | 134.00 | 134.00 | 130.50 | 130.50 | 130.50 | -4.04% | 20 |
| Aug 21, 2026 | 132.50 | 136.00 | 132.50 | 136.00 | 136.00 | - | 152 |
| Aug 20, 2026 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | -0.73% | 57 |
| Aug 19, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 3.01% | 243 |
| Aug 18, 2026 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 2.31% | 51 |
| Aug 17, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.62% | 96 |