Villars Holding S.A. (SWX:VILN)
Switzerland · Delayed Price · Currency is CHF 580.00
-10.00 (-1.69%)
Oct 22, 2026, 10:18 AM CEST
Villars Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.69% | 18 |
| Oct 21, 2026 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | -0.84% | 87 |
| Oct 20, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Oct 19, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Oct 16, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Oct 15, 2026 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 2.59% | 15 |
| Oct 14, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Oct 13, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -2.52% | 2 |
| Oct 12, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 2.59% | 1 |
| Oct 9, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Oct 8, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 81 |
| Oct 7, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 100 |
| Oct 6, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Oct 5, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Oct 2, 2026 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | - | 26 |
| Oct 1, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 5 |
| Sep 30, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.85% | 65 |
| Sep 29, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Sep 28, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Sep 25, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 8 |
| Sep 24, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 7 |
| Sep 23, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 5 |
| Sep 22, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.85% | 15 |
| Sep 21, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | - |
| Sep 18, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 2.61% | 5 |
| Sep 17, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Sep 16, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Sep 15, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Sep 14, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Sep 11, 2026 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.86% | 99 |
| Sep 10, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Sep 9, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 20 |
| Sep 8, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Sep 7, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Sep 4, 2026 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | -3.33% | 71 |
| Sep 3, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | - |
| Sep 2, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 1, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Aug 31, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 4 |
| Aug 28, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Aug 27, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 11 |
| Aug 26, 2026 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | - | 4 |
| Aug 25, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.83% | 1 |
| Aug 24, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | 1 |
| Aug 21, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.83% | 1 |
| Aug 20, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | - |
| Aug 19, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 10 |
| Aug 18, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 3 |
| Aug 17, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Aug 14, 2026 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 4.31% | 6 |