Vontobel Holding AG (SWX:VONN)
Switzerland · Delayed Price · Currency is CHF 61.50
-0.20 (-0.32%)
Sep 5, 2025, 5:30 PM CET
Vontobel Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.40 | 62.00 | 61.40 | 61.90 | 61.90 | 0.32% | 8,791 |
| 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 |
| Jul 21, 2025 | 68.80 | 69.20 | 68.00 | 68.60 | 68.60 | -1.29% | 44,397 |
| Jul 18, 2025 | 69.40 | 69.50 | 68.60 | 69.50 | 69.50 | 0.43% | 36,386 |
| Jul 17, 2025 | 69.30 | 69.40 | 68.50 | 69.20 | 69.20 | 1.17% | 36,863 |
| Jul 16, 2025 | 68.10 | 68.50 | 68.00 | 68.40 | 68.40 | 0.15% | 25,446 |
| Jul 15, 2025 | 68.20 | 68.60 | 67.70 | 68.30 | 68.30 | - | 37,819 |
| Jul 14, 2025 | 66.50 | 68.40 | 66.50 | 68.30 | 68.30 | 2.09% | 68,006 |
| Jul 11, 2025 | 66.50 | 67.00 | 66.20 | 66.90 | 66.90 | 1.06% | 53,774 |
| Jul 10, 2025 | 66.60 | 66.60 | 65.90 | 66.20 | 66.20 | - | 29,901 |
| Jul 9, 2025 | 65.50 | 66.50 | 65.40 | 66.20 | 66.20 | 1.38% | 65,376 |
| Jul 8, 2025 | 65.00 | 65.40 | 64.80 | 65.30 | 65.30 | 0.62% | 27,648 |
| Jul 7, 2025 | 64.40 | 65.20 | 64.40 | 64.90 | 64.90 | 0.62% | 25,939 |
| Jul 4, 2025 | 65.10 | 65.10 | 64.50 | 64.50 | 64.50 | -1.07% | 14,629 |
| Jul 3, 2025 | 64.50 | 65.20 | 64.40 | 65.20 | 65.20 | 1.40% | 43,516 |
| Jul 2, 2025 | 64.10 | 64.50 | 64.00 | 64.30 | 64.30 | 0.47% | 19,181 |
| Jul 1, 2025 | 64.10 | 64.60 | 63.60 | 64.00 | 64.00 | -0.16% | 30,791 |
| Jun 30, 2025 | 64.00 | 64.40 | 63.80 | 64.10 | 64.10 | 0.16% | 29,707 |
| Jun 27, 2025 | 63.40 | 64.10 | 63.40 | 64.00 | 64.00 | 1.11% | 28,588 |