Vontobel Holding AG (SWX:VONN)
Switzerland · Delayed Price · Currency is CHF 59.90
-0.20 (-0.33%)
Sep 30, 2025, 5:31 PM CET
Vontobel Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 59.40 | 60.40 | 59.40 | 60.40 | 60.40 | 0.50% | 6,906 |
| Sep 29, 2025 | 60.20 | 60.30 | 59.70 | 60.10 | 60.10 | 0.67% | 14,885 |
| Sep 26, 2025 | 59.30 | 59.90 | 59.20 | 59.70 | 59.70 | 0.34% | 20,981 |
| Sep 25, 2025 | 59.80 | 59.90 | 59.20 | 59.50 | 59.50 | -1.16% | 30,429 |
| Sep 24, 2025 | 61.40 | 61.50 | 59.90 | 60.20 | 60.20 | -1.15% | 38,005 |
| Sep 23, 2025 | 60.50 | 61.30 | 60.30 | 60.90 | 60.90 | 0.66% | 32,262 |
| Sep 22, 2025 | 60.40 | 60.80 | 60.20 | 60.50 | 60.50 | - | 17,917 |
| Sep 19, 2025 | 60.50 | 61.10 | 60.00 | 60.50 | 60.50 | 0.17% | 54,363 |
| Sep 18, 2025 | 60.10 | 60.80 | 59.90 | 60.40 | 60.40 | 0.50% | 21,966 |
| Sep 17, 2025 | 60.70 | 60.80 | 60.10 | 60.10 | 60.10 | -1.15% | 22,421 |
| Sep 16, 2025 | 61.10 | 61.60 | 60.60 | 60.80 | 60.80 | -1.14% | 27,891 |
| Sep 15, 2025 | 61.20 | 62.10 | 61.20 | 61.50 | 61.50 | 0.33% | 23,406 |
| Sep 12, 2025 | 61.60 | 61.90 | 61.10 | 61.30 | 61.30 | -0.16% | 23,593 |
| Sep 11, 2025 | 61.90 | 62.20 | 61.30 | 61.40 | 61.40 | -0.49% | 22,083 |
| Sep 10, 2025 | 62.00 | 62.20 | 61.60 | 61.70 | 61.70 | -0.16% | 33,173 |
| Sep 9, 2025 | 61.90 | 62.00 | 61.30 | 61.80 | 61.80 | - | 22,243 |
| Sep 8, 2025 | 61.50 | 61.90 | 61.30 | 61.80 | 61.80 | 0.49% | 33,569 |
| Sep 5, 2025 | 61.40 | 62.30 | 61.30 | 61.50 | 61.50 | -0.32% | 38,768 |
| Sep 4, 2025 | 60.00 | 61.80 | 60.00 | 61.70 | 61.70 | 1.82% | 30,206 |
| Sep 3, 2025 | 60.40 | 60.90 | 60.30 | 60.60 | 60.60 | 0.33% | 15,773 |
| Sep 2, 2025 | 61.10 | 61.20 | 60.10 | 60.40 | 60.40 | -0.98% | 25,482 |
| Sep 1, 2025 | 60.90 | 61.30 | 60.60 | 61.00 | 61.00 | - | 19,498 |
| Aug 29, 2025 | 61.50 | 61.60 | 61.00 | 61.00 | 61.00 | -0.81% | 30,102 |
| Aug 28, 2025 | 61.70 | 61.80 | 61.30 | 61.50 | 61.50 | - | 20,982 |
| Aug 27, 2025 | 61.10 | 61.60 | 60.90 | 61.50 | 61.50 | 0.16% | 25,997 |
| Aug 26, 2025 | 61.20 | 61.50 | 60.80 | 61.40 | 61.40 | -0.32% | 34,782 |
| Aug 25, 2025 | 61.70 | 61.90 | 61.40 | 61.60 | 61.60 | - | 26,178 |
| Aug 22, 2025 | 61.00 | 62.00 | 61.00 | 61.60 | 61.60 | 0.65% | 43,496 |
| Aug 21, 2025 | 60.80 | 61.50 | 60.80 | 61.20 | 61.20 | 0.66% | 47,881 |
| Aug 20, 2025 | 61.40 | 61.40 | 60.40 | 60.80 | 60.80 | -0.82% | 39,736 |
| Aug 19, 2025 | 60.90 | 61.30 | 60.80 | 61.30 | 61.30 | 0.82% | 24,569 |
| Aug 18, 2025 | 60.20 | 61.00 | 60.20 | 60.80 | 60.80 | 0.83% | 26,329 |
| Aug 15, 2025 | 60.30 | 60.60 | 60.00 | 60.30 | 60.30 | - | 24,633 |
| Aug 14, 2025 | 60.40 | 60.60 | 60.10 | 60.30 | 60.30 | - | 18,222 |
| Aug 13, 2025 | 60.30 | 60.70 | 60.10 | 60.30 | 60.30 | -0.33% | 17,962 |
| Aug 12, 2025 | 60.50 | 60.80 | 60.30 | 60.50 | 60.50 | 0.17% | 30,810 |
| Aug 11, 2025 | 60.00 | 60.50 | 59.70 | 60.40 | 60.40 | 0.83% | 26,279 |
| Aug 8, 2025 | 59.70 | 60.10 | 59.60 | 59.90 | 59.90 | 0.34% | 25,575 |
| Aug 7, 2025 | 59.70 | 60.50 | 59.50 | 59.70 | 59.70 | 0.34% | 32,184 |
| Aug 6, 2025 | 59.10 | 59.70 | 58.60 | 59.50 | 59.50 | 0.85% | 38,882 |
| Aug 5, 2025 | 59.70 | 60.00 | 59.00 | 59.00 | 59.00 | -0.67% | 32,614 |
| Aug 4, 2025 | 58.40 | 59.50 | 58.40 | 59.40 | 59.40 | - | 66,322 |
| Jul 31, 2025 | 59.50 | 60.10 | 59.20 | 59.40 | 59.40 | -0.17% | 75,694 |
| Jul 30, 2025 | 59.10 | 60.20 | 59.10 | 59.50 | 59.50 | 0.17% | 44,191 |
| Jul 29, 2025 | 59.30 | 60.30 | 59.10 | 59.40 | 59.40 | -0.17% | 74,016 |
| Jul 28, 2025 | 60.70 | 61.00 | 59.50 | 59.50 | 59.50 | -2.14% | 97,907 |
| Jul 25, 2025 | 61.60 | 61.60 | 60.70 | 60.80 | 60.80 | 1.33% | 106,197 |
| Jul 24, 2025 | 63.90 | 65.40 | 59.70 | 60.00 | 60.00 | -12.54% | 266,086 |
| Jul 23, 2025 | 68.80 | 68.80 | 68.20 | 68.60 | 68.60 | 0.59% | 30,143 |
| Jul 22, 2025 | 68.80 | 68.80 | 67.80 | 68.20 | 68.20 | -0.58% | 44,948 |