Vontobel Holding AG (SWX:VONN)
Switzerland · Delayed Price · Currency is CHF 58.70
-0.40 (-0.68%)
Oct 21, 2025, 5:31 PM CET
Vontobel Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 59.00 | 59.30 | 58.60 | 58.70 | 58.70 | -0.68% | 32,623 |
| Oct 20, 2025 | 59.20 | 59.50 | 58.80 | 59.10 | 59.10 | 0.17% | 26,733 |
| Oct 17, 2025 | 58.90 | 59.40 | 58.50 | 59.00 | 59.00 | -1.34% | 30,804 |
| Oct 16, 2025 | 60.50 | 60.50 | 59.60 | 59.80 | 59.80 | -0.66% | 21,794 |
| Oct 15, 2025 | 60.60 | 60.70 | 60.20 | 60.20 | 60.20 | -0.82% | 26,044 |
| Oct 14, 2025 | 60.70 | 61.00 | 59.80 | 60.70 | 60.70 | 0.33% | 41,069 |
| Oct 13, 2025 | 61.10 | 61.30 | 60.20 | 60.50 | 60.50 | -0.66% | 35,581 |
| Oct 10, 2025 | 61.80 | 61.80 | 60.80 | 60.90 | 60.90 | -0.81% | 47,682 |
| Oct 9, 2025 | 61.30 | 61.80 | 61.00 | 61.40 | 61.40 | 0.49% | 26,757 |
| Oct 8, 2025 | 61.00 | 61.40 | 60.80 | 61.10 | 61.10 | 0.49% | 31,400 |
| Oct 7, 2025 | 60.90 | 61.20 | 60.40 | 60.80 | 60.80 | - | 30,543 |
| Oct 6, 2025 | 60.50 | 60.80 | 59.70 | 60.80 | 60.80 | 0.66% | 40,977 |
| Oct 3, 2025 | 60.50 | 60.50 | 59.70 | 60.40 | 60.40 | 0.67% | 46,355 |
| Oct 2, 2025 | 60.00 | 60.40 | 59.60 | 60.00 | 60.00 | 0.33% | 31,024 |
| Oct 1, 2025 | 59.90 | 60.40 | 59.60 | 59.80 | 59.80 | -0.17% | 37,676 |
| Sep 30, 2025 | 59.40 | 60.50 | 59.40 | 59.90 | 59.90 | -0.33% | 34,943 |
| 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 |