Vontobel Holding AG (SWX:VONN)
Switzerland · Delayed Price · Currency is CHF 70.30
+0.60 (0.86%)
Feb 20, 2026, 5:31 PM CET
Vontobel Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 69.60 | 69.70 | 69.20 | 69.70 | - | - | 14,366 |
| 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 |
| Jan 22, 2026 | 67.20 | 68.70 | 67.20 | 68.20 | 68.20 | 2.25% | 74,544 |
| Jan 21, 2026 | 66.10 | 67.00 | 66.00 | 66.70 | 66.70 | 0.30% | 67,345 |
| Jan 20, 2026 | 66.30 | 66.60 | 65.70 | 66.50 | 66.50 | -0.75% | 44,615 |
| Jan 19, 2026 | 67.20 | 67.30 | 66.30 | 67.00 | 67.00 | -1.03% | 33,749 |
| Jan 16, 2026 | 68.00 | 68.00 | 67.50 | 67.70 | 67.70 | - | 12,294 |
| Jan 15, 2026 | 67.00 | 68.00 | 66.90 | 67.70 | 67.70 | 1.35% | 40,933 |
| Jan 14, 2026 | 66.20 | 67.00 | 65.90 | 66.80 | 66.80 | 1.21% | 37,072 |
| Jan 13, 2026 | 66.10 | 66.90 | 65.70 | 66.00 | 66.00 | -0.15% | 35,861 |
| Jan 12, 2026 | 65.70 | 66.30 | 64.90 | 66.10 | 66.10 | 0.76% | 30,619 |
| Jan 9, 2026 | 65.80 | 65.80 | 65.00 | 65.60 | 65.60 | -0.15% | 26,769 |
| Jan 8, 2026 | 64.50 | 65.70 | 64.50 | 65.70 | 65.70 | 0.61% | 27,312 |
| Jan 7, 2026 | 66.00 | 66.20 | 64.90 | 65.30 | 65.30 | -0.76% | 29,075 |
| Jan 6, 2026 | 66.40 | 66.40 | 65.70 | 65.80 | 65.80 | -0.30% | 29,213 |
| Jan 5, 2026 | 65.10 | 66.00 | 64.70 | 66.00 | 66.00 | 2.64% | 85,837 |
| Dec 30, 2025 | 63.90 | 64.50 | 63.90 | 64.30 | 64.30 | 0.31% | 15,655 |
| Dec 29, 2025 | 64.30 | 64.60 | 64.10 | 64.10 | 64.10 | -0.47% | 30,976 |
| Dec 23, 2025 | 64.10 | 64.60 | 63.80 | 64.40 | 64.40 | 0.31% | 28,537 |
| Dec 22, 2025 | 63.60 | 64.40 | 63.30 | 64.20 | 64.20 | 0.78% | 75,787 |
| 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 |