Villars Holding S.A. (SWX:VILN)
Switzerland · Delayed Price · Currency is CHF 610.00
+35.00 (6.09%)
Jan 22, 2026, 7:50 AM CET
Villars Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | - | 1.67% | 2 |
| 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 | - | - |
| Dec 17, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Dec 16, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Dec 15, 2025 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.71% | 51 |
| Dec 12, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 2.63% | 17 |
| Dec 11, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -2.56% | 4 |
| Dec 10, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Dec 9, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -2.50% | - |
| Dec 8, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Dec 5, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Dec 4, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 4.35% | 5 |
| Dec 3, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.86% | 15 |
| Dec 2, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -2.52% | 52 |
| Dec 1, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| 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 | - | - |