Villars Holding S.A. (SWX:VILN)
Switzerland · Delayed Price · Currency is CHF 620.00
+10.00 (1.64%)
Mar 5, 2026, 5:31 PM CET
Villars Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | 5 |
| Mar 4, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Mar 3, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 5 |
| Mar 2, 2026 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 4.27% | 27 |
| Feb 27, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 26, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 25, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 24, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 23, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 20, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 19, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 18, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 17, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0.86% | 1 |
| Feb 16, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 5 |
| Feb 13, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.87% | 48 |
| Feb 12, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.88% | 9 |
| Feb 11, 2026 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.72% | 5 |
| Feb 10, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1.75% | 1 |
| Feb 9, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1.79% | - |
| Feb 6, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -5.08% | 2 |
| Feb 5, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | - |
| Feb 4, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 3 |
| Feb 3, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | - |
| Feb 2, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 3.51% | 1 |
| Jan 30, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Jan 29, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Jan 28, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -5.00% | 13 |
| Jan 27, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 26, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 23, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 22, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 21, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.64% | - |
| Jan 20, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 6.09% | 2 |
| Jan 19, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Jan 16, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Jan 15, 2026 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.86% | 10 |
| Jan 14, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 13, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 12, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 9, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 8, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 7, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 6, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 5, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Dec 30, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.87% | - |
| Dec 29, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.88% | - |
| Dec 23, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -0.87% | 96 |
| Dec 22, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -1.71% | 1 |
| Dec 19, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1.74% | 1 |
| Dec 18, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |