Villars Holding S.A. (SWX:VILN)
Switzerland · Delayed Price · Currency is CHF 610.00
-10.00 (-1.61%)
Sep 1, 2025, 5:09 PM CET
Villars Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 605.00 | 620.00 | 605.00 | 620.00 | 620.00 | -0.80% | 158 |
| Aug 28, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Aug 27, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 37 |
| Aug 26, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Aug 25, 2025 | 605.00 | 625.00 | 605.00 | 625.00 | 625.00 | 4.17% | 196 |
| Aug 22, 2025 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | -3.23% | 331 |
| Aug 21, 2025 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 3.33% | 316 |
| Aug 20, 2025 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | -0.83% | 349 |
| Aug 19, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Aug 18, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -2.42% | 11 |
| Aug 15, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Aug 14, 2025 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 5.98% | 73 |
| Aug 13, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Aug 12, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Aug 11, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0.86% | - |
| Aug 8, 2025 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | -6.45% | 59 |
| Aug 7, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Aug 6, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Aug 5, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 5.08% | 2 |
| Aug 4, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 4 |
| Jul 31, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.84% | - |
| Jul 30, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -3.25% | 4 |
| Jul 29, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | - |
| Jul 28, 2025 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 1.65% | 19 |
| Jul 25, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Jul 24, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.83% | 58 |
| Jul 23, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 22, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 21, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 18, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | 15 |
| Jul 17, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Jul 16, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1.68% | 50 |
| Jul 15, 2025 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | -1.65% | 201 |
| Jul 14, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -2.42% | 6 |
| Jul 11, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.64% | 3 |
| Jul 10, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Jul 9, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1.67% | - |
| Jul 8, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 7, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 4, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 2 |
| Jul 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -4.00% | 11 |
| Jul 2, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 5.04% | 1 |
| Jul 1, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -4.80% | - |
| Jun 30, 2025 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 0.81% | 31 |
| Jun 27, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 4.20% | 17 |
| Jun 26, 2025 | 620.00 | 620.00 | 595.00 | 595.00 | 595.00 | -4.80% | 31 |
| Jun 25, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 12 |
| Jun 24, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Jun 23, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Jun 20, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 27 |