Vontobel Holding AG (SWX:VONN)
Switzerland · Delayed Price · Currency is CHF 69.50
-0.10 (-0.14%)
Apr 2, 2026, 5:30 PM CET
Vontobel Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 69.00 | 69.50 | 68.70 | 69.50 | - | -0.14% | 14,016 |
| Apr 1, 2026 | 69.60 | 69.80 | 69.20 | 69.60 | 69.60 | 1.31% | 91,899 |
| Mar 31, 2026 | 68.20 | 68.70 | 67.80 | 68.70 | 68.70 | 1.48% | 53,032 |
| Mar 30, 2026 | 66.50 | 67.90 | 66.40 | 67.70 | 67.70 | 0.74% | 26,708 |
| Mar 27, 2026 | 67.80 | 68.00 | 67.00 | 67.20 | 67.20 | -0.88% | 36,624 |
| Mar 26, 2026 | 67.30 | 68.00 | 66.70 | 67.80 | 67.80 | 0.44% | 45,428 |
| Mar 25, 2026 | 67.00 | 68.10 | 67.00 | 67.50 | 67.50 | 1.20% | 44,346 |
| Mar 24, 2026 | 66.30 | 66.70 | 65.70 | 66.70 | 66.70 | 0.60% | 83,186 |
| Mar 23, 2026 | 65.00 | 67.00 | 62.80 | 66.30 | 66.30 | -0.45% | 84,836 |
| Mar 20, 2026 | 67.40 | 67.80 | 66.20 | 66.60 | 66.60 | -0.75% | 73,547 |
| Mar 19, 2026 | 67.20 | 67.80 | 67.10 | 67.10 | 67.10 | -1.18% | 48,151 |
| Mar 18, 2026 | 67.80 | 69.00 | 67.80 | 67.90 | 67.90 | 0.44% | 38,759 |
| Mar 17, 2026 | 67.80 | 68.10 | 67.30 | 67.60 | 67.60 | -0.15% | 65,838 |
| Mar 16, 2026 | 68.10 | 68.20 | 66.90 | 67.70 | 67.70 | -0.59% | 36,055 |
| Mar 13, 2026 | 67.90 | 68.20 | 67.00 | 68.10 | 68.10 | - | 45,260 |
| Mar 12, 2026 | 68.00 | 68.50 | 67.50 | 68.10 | 68.10 | - | 37,058 |
| Mar 11, 2026 | 68.20 | 68.20 | 67.30 | 68.10 | 68.10 | -0.73% | 53,118 |
| Mar 10, 2026 | 68.00 | 68.70 | 67.50 | 68.60 | 68.60 | 2.08% | 93,962 |
| Mar 9, 2026 | 65.20 | 67.30 | 65.00 | 67.20 | 67.20 | -1.47% | 103,216 |
| Mar 6, 2026 | 69.10 | 69.30 | 67.70 | 68.20 | 68.20 | -1.16% | 41,497 |
| Mar 5, 2026 | 69.50 | 69.50 | 68.40 | 69.00 | 69.00 | - | 47,756 |
| Mar 4, 2026 | 67.50 | 69.50 | 67.20 | 69.00 | 69.00 | 1.17% | 60,980 |
| Mar 3, 2026 | 69.20 | 69.20 | 67.70 | 68.20 | 68.20 | -2.43% | 62,921 |
| Mar 2, 2026 | 68.80 | 70.10 | 68.30 | 69.90 | 69.90 | -0.43% | 71,811 |
| Feb 27, 2026 | 70.70 | 70.90 | 69.90 | 70.20 | 70.20 | -0.28% | 57,657 |
| Feb 26, 2026 | 69.70 | 70.90 | 69.30 | 70.40 | 70.40 | 1.15% | 51,275 |
| Feb 25, 2026 | 69.00 | 69.90 | 69.00 | 69.60 | 69.60 | 0.58% | 31,969 |
| Feb 24, 2026 | 69.30 | 69.70 | 68.40 | 69.20 | 69.20 | -0.14% | 49,042 |
| Feb 23, 2026 | 70.00 | 70.10 | 69.10 | 69.30 | 69.30 | -1.42% | 76,608 |
| Feb 20, 2026 | 69.60 | 70.40 | 69.20 | 70.30 | 70.30 | 0.86% | 93,039 |
| Feb 19, 2026 | 69.70 | 69.90 | 68.70 | 69.70 | 69.70 | 0.29% | 63,250 |
| Feb 18, 2026 | 68.40 | 69.70 | 68.40 | 69.50 | 69.50 | 0.58% | 37,957 |
| Feb 17, 2026 | 68.40 | 69.20 | 68.00 | 69.10 | 69.10 | 0.58% | 52,865 |
| Feb 16, 2026 | 69.00 | 69.20 | 68.40 | 68.70 | 68.70 | -0.15% | 32,674 |
| Feb 13, 2026 | 69.70 | 69.70 | 68.40 | 68.80 | 68.80 | -0.29% | 51,704 |
| Feb 12, 2026 | 68.20 | 70.00 | 68.20 | 69.00 | 69.00 | 1.62% | 80,256 |
| Feb 11, 2026 | 69.80 | 70.00 | 67.90 | 67.90 | 67.90 | -2.30% | 60,105 |
| Feb 10, 2026 | 70.00 | 70.20 | 69.20 | 69.50 | 69.50 | -0.57% | 55,156 |
| Feb 9, 2026 | 67.70 | 69.90 | 67.70 | 69.90 | 69.90 | 3.25% | 111,632 |
| Feb 6, 2026 | 68.00 | 69.20 | 67.00 | 67.70 | 67.70 | 3.83% | 117,023 |
| Feb 5, 2026 | 66.50 | 66.70 | 65.20 | 65.20 | 65.20 | -1.95% | 32,349 |
| Feb 4, 2026 | 67.50 | 67.50 | 65.90 | 66.50 | 66.50 | -1.19% | 64,561 |
| Feb 3, 2026 | 67.60 | 68.00 | 67.00 | 67.30 | 67.30 | 0.30% | 27,175 |
| Feb 2, 2026 | 66.30 | 67.30 | 66.20 | 67.10 | 67.10 | 0.75% | 30,195 |
| Jan 30, 2026 | 66.80 | 67.20 | 66.60 | 66.60 | 66.60 | -0.60% | 52,421 |
| Jan 29, 2026 | 67.40 | 67.60 | 66.80 | 67.00 | 67.00 | -0.15% | 40,228 |
| Jan 28, 2026 | 67.70 | 68.00 | 66.80 | 67.10 | 67.10 | -0.59% | 37,094 |
| Jan 27, 2026 | 67.00 | 68.00 | 67.00 | 67.50 | 67.50 | 0.75% | 34,895 |
| Jan 26, 2026 | 68.30 | 68.30 | 66.80 | 67.00 | 67.00 | -1.76% | 35,111 |
| Jan 23, 2026 | 68.20 | 68.30 | 67.80 | 68.20 | 68.20 | - | 39,795 |