Vontobel Holding AG (SWX:VONN)
Switzerland · Delayed Price · Currency is CHF 86.10
+0.40 (0.47%)
Aug 4, 2026, 3:20 PM CET
Vontobel Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 86.10 | 87.00 | 85.30 | 85.70 | 85.70 | -0.70% | 71,330 |
| Jul 31, 2026 | 86.10 | 86.50 | 84.70 | 86.30 | 86.30 | 0.70% | 104,238 |
| Jul 30, 2026 | 85.20 | 85.70 | 84.60 | 85.70 | 85.70 | 0.35% | 98,897 |
| Jul 29, 2026 | 84.00 | 85.40 | 83.70 | 85.40 | 85.40 | 1.91% | 79,724 |
| Jul 28, 2026 | 83.90 | 84.70 | 83.20 | 83.80 | 83.80 | 0.84% | 68,064 |
| Jul 27, 2026 | 80.20 | 83.30 | 80.20 | 83.10 | 83.10 | 3.62% | 112,497 |
| Jul 24, 2026 | 79.00 | 81.30 | 77.90 | 80.20 | 80.20 | 1.39% | 187,813 |
| Jul 23, 2026 | 79.90 | 79.90 | 78.60 | 79.10 | 79.10 | -0.75% | 46,916 |
| Jul 22, 2026 | 81.40 | 81.40 | 79.60 | 79.70 | 79.70 | -2.09% | 31,750 |
| Jul 21, 2026 | 80.60 | 81.40 | 79.60 | 81.40 | 81.40 | 0.99% | 39,146 |
| Jul 20, 2026 | 81.30 | 81.40 | 80.30 | 80.60 | 80.60 | -0.74% | 28,672 |
| Jul 17, 2026 | 82.00 | 82.20 | 81.10 | 81.20 | 81.20 | -0.98% | 25,316 |
| Jul 16, 2026 | 81.70 | 82.10 | 81.10 | 82.00 | 82.00 | 0.37% | 54,809 |
| Jul 15, 2026 | 81.40 | 81.80 | 80.40 | 81.70 | 81.70 | 0.49% | 32,191 |
| Jul 14, 2026 | 80.20 | 81.50 | 79.70 | 81.30 | 81.30 | 1.62% | 42,963 |
| Jul 13, 2026 | 77.60 | 80.30 | 77.60 | 80.00 | 80.00 | 2.56% | 106,963 |
| Jul 10, 2026 | 76.70 | 78.00 | 76.00 | 78.00 | 78.00 | 1.69% | 35,446 |
| Jul 9, 2026 | 76.60 | 77.20 | 75.90 | 76.70 | 76.70 | 0.79% | 33,083 |
| Jul 8, 2026 | 76.90 | 77.80 | 76.10 | 76.10 | 76.10 | -1.17% | 33,466 |
| Jul 7, 2026 | 76.60 | 78.00 | 76.60 | 77.00 | 77.00 | 0.26% | 53,176 |
| Jul 6, 2026 | 74.20 | 76.80 | 74.20 | 76.80 | 76.80 | 3.36% | 60,605 |
| Jul 3, 2026 | 74.40 | 74.80 | 73.90 | 74.30 | 74.30 | - | 16,447 |
| Jul 2, 2026 | 73.00 | 74.80 | 73.00 | 74.30 | 74.30 | 1.09% | 39,737 |
| Jul 1, 2026 | 73.00 | 73.80 | 72.70 | 73.50 | 73.50 | 0.14% | 25,296 |
| Jun 30, 2026 | 73.20 | 73.70 | 73.10 | 73.40 | 73.40 | 0.41% | 28,411 |
| Jun 29, 2026 | 72.00 | 73.50 | 72.00 | 73.10 | 73.10 | 0.14% | 20,404 |
| Jun 26, 2026 | 72.60 | 73.10 | 72.10 | 73.00 | 73.00 | 0.41% | 29,137 |
| Jun 25, 2026 | 72.00 | 73.10 | 71.90 | 72.70 | 72.70 | 0.83% | 48,519 |
| Jun 24, 2026 | 71.70 | 72.50 | 71.60 | 72.10 | 72.10 | -0.83% | 30,951 |
| Jun 23, 2026 | 72.00 | 72.70 | 71.70 | 72.70 | 72.70 | 0.55% | 33,649 |
| Jun 22, 2026 | 71.50 | 72.60 | 71.50 | 72.30 | 72.30 | 0.70% | 41,429 |
| Jun 19, 2026 | 71.40 | 71.90 | 71.20 | 71.80 | 71.80 | 0.28% | 47,031 |
| Jun 18, 2026 | 72.00 | 72.00 | 71.10 | 71.60 | 71.60 | -1.10% | 37,933 |
| Jun 17, 2026 | 71.90 | 72.40 | 71.30 | 72.40 | 72.40 | 0.28% | 27,760 |
| Jun 16, 2026 | 72.40 | 72.70 | 71.90 | 72.20 | 72.20 | 0.14% | 28,459 |
| Jun 15, 2026 | 71.70 | 72.40 | 71.50 | 72.10 | 72.10 | 0.98% | 48,441 |
| Jun 12, 2026 | 70.80 | 71.60 | 70.80 | 71.40 | 71.40 | 1.13% | 26,916 |
| Jun 11, 2026 | 70.00 | 70.90 | 70.00 | 70.60 | 70.60 | - | 28,033 |
| Jun 10, 2026 | 70.90 | 71.20 | 70.00 | 70.60 | 70.60 | 0.14% | 38,429 |
| Jun 9, 2026 | 70.70 | 71.60 | 70.50 | 70.50 | 70.50 | -0.28% | 56,552 |
| Jun 8, 2026 | 70.00 | 70.90 | 69.60 | 70.70 | 70.70 | 0.43% | 25,156 |
| Jun 5, 2026 | 70.00 | 71.10 | 70.00 | 70.40 | 70.40 | - | 37,010 |
| Jun 4, 2026 | 69.70 | 70.80 | 69.60 | 70.40 | 70.40 | 1.00% | 36,066 |
| Jun 3, 2026 | 69.80 | 70.30 | 69.00 | 69.70 | 69.70 | -0.85% | 34,850 |
| Jun 2, 2026 | 69.90 | 70.90 | 69.80 | 70.30 | 70.30 | 0.57% | 93,692 |
| Jun 1, 2026 | 69.50 | 70.40 | 69.10 | 69.90 | 69.90 | 0.14% | 63,892 |
| May 29, 2026 | 69.10 | 69.80 | 68.80 | 69.80 | 69.80 | 1.31% | 97,997 |
| May 28, 2026 | 69.50 | 70.00 | 68.90 | 68.90 | 68.90 | -1.15% | 42,267 |
| May 27, 2026 | 69.80 | 70.30 | 69.50 | 69.70 | 69.70 | 0.29% | 31,936 |
| May 26, 2026 | 69.70 | 70.60 | 69.40 | 69.50 | 69.50 | 0.58% | 47,558 |