Villars Holding S.A. (SWX:VILN)
Switzerland · Delayed Price · Currency is CHF 580.00
-20.00 (-3.33%)
May 29, 2026, 9:56 AM CET
Villars Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| May 20, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 2.41% | - |
| May 19, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 581.00 | -1.67% | 41 |
| May 18, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 590.85 | - | - |
| May 15, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 590.85 | - | 4 |
| May 13, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 590.85 | - | - |
| May 12, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 590.85 | - | 50 |
| May 11, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 590.85 | - | - |
| May 8, 2026 | 605.00 | 605.00 | 600.00 | 600.00 | 590.85 | -2.44% | 47 |
| May 7, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 605.62 | -0.81% | - |
| May 6, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 610.54 | - | - |
| May 5, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 610.54 | - | - |
| May 4, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 610.54 | - | 1 |
| Apr 30, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 610.54 | 3.33% | 3 |
| Apr 29, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 590.85 | - | - |
| Apr 28, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 590.85 | - | 26 |
| Apr 27, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 590.85 | - | - |
| Apr 24, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 590.85 | - | - |
| Apr 23, 2026 | 590.00 | 600.00 | 590.00 | 600.00 | 590.85 | - | 24 |
| Apr 22, 2026 | 590.00 | 600.00 | 580.00 | 600.00 | 590.85 | 3.45% | 43 |
| Apr 21, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 571.15 | - | - |
| Apr 20, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 571.15 | - | - |
| Apr 17, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 571.15 | - | 1 |
| Apr 16, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 571.15 | - | - |
| Apr 15, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 571.15 | - | - |
| Apr 14, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 571.15 | - | 30 |
| Apr 13, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 571.15 | - | - |
| Apr 10, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 571.15 | - | 25 |
| Apr 9, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 571.15 | - | 6 |
| Apr 8, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 571.15 | -1.69% | 2 |
| Apr 7, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 581.00 | - | 2 |
| Apr 2, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 581.00 | - | - |
| Apr 1, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 581.00 | - | - |
| Mar 31, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 581.00 | - | - |
| Mar 30, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 581.00 | -0.84% | - |
| Mar 27, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 585.92 | - | 1 |
| Mar 26, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 585.92 | - | - |
| Mar 25, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 585.92 | - | - |
| Mar 24, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 585.92 | - | - |
| Mar 23, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 585.92 | - | - |
| Mar 20, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 585.92 | - | 10 |
| Mar 19, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 585.92 | - | - |
| Mar 18, 2026 | 575.00 | 595.00 | 570.00 | 595.00 | 585.92 | 3.48% | 13 |
| Mar 17, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 566.23 | - | - |
| Mar 16, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 566.23 | - | - |
| Mar 13, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 566.23 | -0.86% | 1 |