Villars Holding S.A. (SWX:VILN)
Switzerland · Delayed Price · Currency is CHF 595.00
+10.00 (1.71%)
Nov 27, 2025, 6:57 PM CET
Villars Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Nov 27, 2025 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1.71% | 14 |
| Nov 26, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Nov 25, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.85% | 20 |
| Nov 24, 2025 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | -0.84% | 30 |
| Nov 21, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Nov 20, 2025 | 585.00 | 595.00 | 580.00 | 595.00 | 595.00 | 0.85% | 167 |
| Nov 19, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.85% | 9 |
| Nov 18, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Nov 17, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Nov 14, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1.74% | 21 |
| Nov 13, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Nov 12, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -3.36% | 73 |
| Nov 11, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Nov 10, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 4 |
| Nov 7, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 20 |
| Nov 6, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Nov 5, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Nov 4, 2025 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -2.46% | 21 |
| Nov 3, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Oct 31, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 34 |
| Oct 30, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 2.52% | 6 |
| Oct 29, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Oct 28, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -2.46% | 1 |
| Oct 27, 2025 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.83% | 66 |
| Oct 24, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 23, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 22, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 2 |
| Oct 21, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 7 |
| Oct 20, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 17, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.83% | 3 |
| Oct 16, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Oct 15, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Oct 14, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Oct 13, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | 3 |
| Oct 10, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 9, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 8, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 7, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 6, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 3, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.83% | 20 |
| Oct 2, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Oct 1, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | 42 |
| Sep 30, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -0.82% | - |
| Sep 29, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.83% | 4 |
| Sep 26, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 25, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 28 |
| Sep 24, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 23, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 22, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |