Villars Holding S.A. (SWX:VILN)
Switzerland · Delayed Price · Currency is CHF 580.00
-5.00 (-0.85%)
Jul 31, 2026, 5:30 PM CET
Villars Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 9 |
| Jul 30, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0.86% | 2 |
| Jul 29, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jul 28, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.87% | - |
| Jul 27, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -4.17% | 3 |
| Jul 24, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 23, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 22, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 21, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 20, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 17, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 16, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 15, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 14, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | 27 |
| Jul 13, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | - |
| Jul 10, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 2.61% | - |
| Jul 9, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Jul 8, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Jul 7, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -4.17% | 8 |
| Jul 6, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 3, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 2, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 1, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 1 |
| Jun 30, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | 7 |
| Jun 29, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 8 |
| Jun 26, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jun 25, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jun 24, 2026 | 575.00 | 600.00 | 575.00 | 600.00 | 600.00 | 5.26% | 5 |
| Jun 23, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 2 |
| Jun 22, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -0.87% | 3 |
| Jun 19, 2026 | 600.00 | 600.00 | 575.00 | 575.00 | 575.00 | -3.36% | 51 |
| Jun 18, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Jun 17, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Jun 16, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 4 |
| Jun 15, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Jun 12, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 2.59% | 1 |
| Jun 11, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.87% | - |
| Jun 10, 2026 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -3.36% | 58 |
| Jun 9, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 5 |
| Jun 8, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Jun 5, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 10 |
| Jun 4, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -0.83% | - |
| Jun 3, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jun 2, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2.56% | 81 |
| Jun 1, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0.86% | - |
| May 29, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -3.33% | 1 |
| May 28, 2026 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 3.45% | 41 |
| May 27, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.69% | 40 |
| May 26, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 5 |
| May 22, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.84% | 3 |