Vontobel Holding AG (SWX:VONN)
Switzerland · Delayed Price · Currency is CHF 63.70
+0.20 (0.31%)
At close: Dec 19, 2025
Vontobel Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 63.50 | 63.70 | 63.00 | 63.70 | 63.70 | 0.31% | 99,299 |
| Dec 18, 2025 | 62.60 | 63.50 | 62.30 | 63.50 | 63.50 | 1.28% | 30,035 |
| Dec 17, 2025 | 61.80 | 62.80 | 61.80 | 62.70 | 62.70 | 0.64% | 41,565 |
| Dec 16, 2025 | 62.90 | 63.00 | 61.60 | 62.30 | 62.30 | -1.74% | 48,045 |
| Dec 15, 2025 | 63.40 | 63.60 | 63.20 | 63.40 | 63.40 | 0.32% | 22,074 |
| Dec 12, 2025 | 61.10 | 63.20 | 61.10 | 63.20 | 63.20 | 3.44% | 109,042 |
| Dec 11, 2025 | 60.90 | 61.60 | 60.60 | 61.10 | 61.10 | 0.49% | 56,044 |
| Dec 10, 2025 | 61.30 | 61.50 | 60.80 | 60.80 | 60.80 | -0.82% | 37,801 |
| Dec 9, 2025 | 61.30 | 62.00 | 61.20 | 61.30 | 61.30 | - | 49,075 |
| Dec 8, 2025 | 61.40 | 61.90 | 61.20 | 61.30 | 61.30 | 0.16% | 19,334 |
| Dec 5, 2025 | 60.60 | 62.00 | 60.60 | 61.20 | 61.20 | 0.16% | 42,247 |
| Dec 4, 2025 | 60.80 | 61.30 | 60.70 | 61.10 | 61.10 | 0.99% | 39,609 |
| Dec 3, 2025 | 61.00 | 61.00 | 60.10 | 60.50 | 60.50 | -0.98% | 33,060 |
| Dec 2, 2025 | 60.70 | 61.20 | 60.70 | 61.10 | 61.10 | 0.33% | 29,702 |
| Dec 1, 2025 | 60.80 | 61.10 | 60.30 | 60.90 | 60.90 | 0.33% | 51,070 |
| Nov 28, 2025 | 60.30 | 60.70 | 60.00 | 60.70 | 60.70 | 0.17% | 33,320 |
| Nov 27, 2025 | 60.00 | 60.70 | 59.90 | 60.60 | 60.60 | 1.00% | 28,567 |
| Nov 26, 2025 | 59.80 | 60.20 | 59.50 | 60.00 | 60.00 | 0.84% | 31,279 |
| Nov 25, 2025 | 59.70 | 59.70 | 58.90 | 59.50 | 59.50 | -0.17% | 63,720 |
| Nov 24, 2025 | 59.80 | 60.10 | 59.20 | 59.60 | 59.60 | 0.17% | 44,803 |
| Nov 21, 2025 | 59.20 | 59.80 | 59.10 | 59.50 | 59.50 | -0.50% | 29,632 |
| Nov 20, 2025 | 59.70 | 60.20 | 59.50 | 59.80 | 59.80 | 1.01% | 40,397 |
| Nov 19, 2025 | 58.40 | 59.40 | 58.20 | 59.20 | 59.20 | 0.68% | 44,698 |
| Nov 18, 2025 | 58.60 | 59.20 | 58.50 | 58.80 | 58.80 | -1.18% | 37,477 |
| Nov 17, 2025 | 60.00 | 60.30 | 59.30 | 59.50 | 59.50 | -0.83% | 41,419 |
| Nov 14, 2025 | 60.00 | 60.10 | 59.40 | 60.00 | 60.00 | -0.33% | 28,125 |
| Nov 13, 2025 | 60.50 | 60.70 | 60.20 | 60.20 | 60.20 | -0.33% | 22,391 |
| Nov 12, 2025 | 60.30 | 60.70 | 60.00 | 60.40 | 60.40 | 0.50% | 29,093 |
| Nov 11, 2025 | 59.50 | 60.30 | 59.50 | 60.10 | 60.10 | 1.35% | 67,657 |
| Nov 10, 2025 | 58.80 | 59.90 | 58.80 | 59.30 | 59.30 | 1.72% | 31,018 |
| Nov 7, 2025 | 58.40 | 58.80 | 58.20 | 58.30 | 58.30 | 0.17% | 29,983 |
| Nov 6, 2025 | 59.00 | 59.30 | 58.20 | 58.20 | 58.20 | -1.52% | 35,740 |
| Nov 5, 2025 | 59.30 | 59.60 | 58.90 | 59.10 | 59.10 | -0.51% | 29,757 |
| Nov 4, 2025 | 59.80 | 60.00 | 58.80 | 59.40 | 59.40 | -1.16% | 49,860 |
| Nov 3, 2025 | 60.70 | 61.00 | 59.70 | 60.10 | 60.10 | -1.48% | 43,505 |
| Oct 31, 2025 | 60.90 | 61.40 | 60.60 | 61.00 | 61.00 | 0.16% | 27,537 |
| Oct 30, 2025 | 60.30 | 61.00 | 59.60 | 60.90 | 60.90 | 1.16% | 40,160 |
| Oct 29, 2025 | 60.40 | 60.70 | 60.00 | 60.20 | 60.20 | -0.33% | 35,506 |
| Oct 28, 2025 | 61.00 | 61.30 | 60.10 | 60.40 | 60.40 | -1.31% | 47,240 |
| Oct 27, 2025 | 61.30 | 61.40 | 60.60 | 61.20 | 61.20 | -0.16% | 51,486 |
| Oct 24, 2025 | 61.10 | 61.30 | 60.40 | 61.30 | 61.30 | 0.33% | 32,757 |
| Oct 23, 2025 | 60.20 | 61.10 | 60.20 | 61.10 | 61.10 | 1.33% | 35,718 |
| Oct 22, 2025 | 58.90 | 60.30 | 58.90 | 60.30 | 60.30 | 2.73% | 51,976 |
| 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% | 30,700 |
| Oct 16, 2025 | 60.50 | 60.50 | 59.60 | 59.80 | 59.80 | -0.66% | 21,698 |
| 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% | 40,964 |
| Oct 13, 2025 | 61.10 | 61.30 | 60.20 | 60.50 | 60.50 | -0.66% | 35,581 |