Villars Holding S.A. (SWX:VILN)
Switzerland · Delayed Price · Currency is CHF 605.00
+5.00 (0.83%)
Oct 17, 2025, 5:31 PM CET
Villars Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6 |
| 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% | 21 |
| 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% | 50 |
| 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% | 6 |
| 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 | - | 46 |
| 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 | - | - |
| Sep 19, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 170 |
| Sep 18, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 17, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 16, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 15, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 12, 2025 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | -0.82% | 54 |
| Sep 11, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Sep 10, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Sep 9, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Sep 8, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -1.61% | 6 |
| Sep 5, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.64% | 6 |
| Sep 4, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Sep 3, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 15 |
| Sep 2, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Sep 1, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -1.61% | 2 |
| 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% | - |