Villars Holding S.A. (SWX:VILN)
Switzerland · Delayed Price · Currency is CHF 575.00
-5.00 (-0.86%)
Sep 11, 2026, 5:30 PM CET
Villars Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -4.13% | 100 |
| Aug 12, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Aug 11, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 5.22% | 50 |
| Aug 10, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Aug 7, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -5.74% | 3 |
| Aug 6, 2026 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 100 |
| Aug 5, 2026 | 575.00 | 605.00 | 575.00 | 605.00 | 605.00 | 4.31% | 13 |
| Aug 4, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 80 |
| Aug 3, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| 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 | - | - |