Vontobel Holding AG (SWX:VONN)
Switzerland · Delayed Price · Currency is CHF 89.30
+0.50 (0.56%)
Oct 9, 2026, 5:30 PM CET
Vontobel Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 89.70 | 90.50 | 88.90 | 89.30 | 89.30 | 0.56% | 36,723 |
| Oct 8, 2026 | 88.70 | 89.80 | 88.30 | 88.80 | 88.80 | -0.11% | 53,019 |
| Oct 7, 2026 | 89.60 | 90.20 | 88.50 | 88.90 | 88.90 | -1.33% | 58,785 |
| Oct 6, 2026 | 90.20 | 90.70 | 89.40 | 90.10 | 90.10 | 0.11% | 53,490 |
| Oct 5, 2026 | 90.10 | 90.90 | 89.80 | 90.00 | 90.00 | 0.33% | 46,308 |
| Oct 2, 2026 | 88.90 | 90.10 | 88.20 | 89.70 | 89.70 | 1.36% | 81,641 |
| Oct 1, 2026 | 90.90 | 90.90 | 87.90 | 88.50 | 88.50 | -3.49% | 60,317 |
| Sep 30, 2026 | 92.00 | 92.40 | 91.10 | 91.70 | 91.70 | - | 327,388 |
| Sep 29, 2026 | 91.10 | 92.40 | 91.10 | 91.70 | 91.70 | 0.99% | 52,079 |
| Sep 28, 2026 | 92.00 | 92.00 | 90.50 | 90.80 | 90.80 | -1.09% | 46,590 |
| Sep 25, 2026 | 91.80 | 92.00 | 90.70 | 91.80 | 91.80 | 1.21% | 36,792 |
| Sep 24, 2026 | 91.00 | 91.40 | 90.00 | 90.70 | 90.70 | -1.41% | 61,499 |
| Sep 23, 2026 | 92.30 | 93.00 | 90.80 | 92.00 | 92.00 | - | 80,175 |
| Sep 22, 2026 | 93.90 | 94.70 | 91.80 | 92.00 | 92.00 | -1.92% | 60,538 |
| Sep 21, 2026 | 92.80 | 94.60 | 92.80 | 93.80 | 93.80 | 1.30% | 47,713 |
| Sep 18, 2026 | 93.00 | 93.60 | 92.00 | 92.60 | 92.60 | -0.75% | 97,201 |
| Sep 17, 2026 | 91.80 | 93.50 | 91.60 | 93.30 | 93.30 | 1.52% | 42,504 |
| Sep 16, 2026 | 92.10 | 92.40 | 91.50 | 91.90 | 91.90 | 0.22% | 36,436 |
| Sep 15, 2026 | 92.10 | 92.40 | 90.70 | 91.70 | 91.70 | -0.86% | 42,249 |
| Sep 14, 2026 | 91.30 | 92.70 | 91.10 | 92.50 | 92.50 | 1.54% | 53,193 |
| Sep 11, 2026 | 89.20 | 91.20 | 89.20 | 91.10 | 91.10 | 1.11% | 50,288 |
| Sep 10, 2026 | 90.30 | 90.30 | 88.50 | 90.10 | 90.10 | 0.78% | 53,961 |
| Sep 9, 2026 | 90.30 | 90.30 | 88.90 | 89.40 | 89.40 | -1.11% | 34,131 |
| Sep 8, 2026 | 90.00 | 90.50 | 89.40 | 90.40 | 90.40 | 0.44% | 52,892 |
| Sep 7, 2026 | 90.00 | 90.40 | 88.10 | 90.00 | 90.00 | -0.44% | 81,267 |
| Sep 4, 2026 | 91.90 | 92.60 | 89.60 | 90.40 | 90.40 | -2.90% | 89,760 |
| Sep 3, 2026 | 94.30 | 94.40 | 93.10 | 93.10 | 93.10 | -1.17% | 46,044 |
| Sep 2, 2026 | 92.90 | 94.20 | 92.20 | 94.20 | 94.20 | 1.40% | 54,402 |
| Sep 1, 2026 | 93.00 | 93.00 | 91.00 | 92.90 | 92.90 | -0.32% | 75,829 |
| Aug 31, 2026 | 92.80 | 93.30 | 92.40 | 93.20 | 93.20 | 0.43% | 93,845 |
| Aug 28, 2026 | 91.20 | 92.80 | 91.20 | 92.80 | 92.80 | 1.64% | 57,298 |
| Aug 27, 2026 | 90.30 | 91.40 | 89.80 | 91.30 | 91.30 | 0.66% | 87,072 |
| Aug 26, 2026 | 90.20 | 91.10 | 90.10 | 90.70 | 90.70 | - | 47,427 |
| Aug 25, 2026 | 91.80 | 92.00 | 90.60 | 90.70 | 90.70 | -0.98% | 43,083 |
| Aug 24, 2026 | 89.70 | 91.90 | 89.50 | 91.60 | 91.60 | 1.89% | 64,640 |
| Aug 21, 2026 | 89.90 | 89.90 | 88.90 | 89.90 | 89.90 | -0.11% | 56,162 |
| Aug 20, 2026 | 89.70 | 90.00 | 88.90 | 90.00 | 90.00 | 1.12% | 105,453 |
| Aug 19, 2026 | 89.60 | 90.30 | 89.00 | 89.00 | 89.00 | -0.67% | 44,031 |
| Aug 18, 2026 | 89.50 | 90.10 | 89.40 | 89.60 | 89.60 | -0.11% | 32,894 |
| Aug 17, 2026 | 89.50 | 90.60 | 89.30 | 89.70 | 89.70 | -0.11% | 49,485 |
| Aug 14, 2026 | 89.90 | 90.30 | 89.50 | 89.80 | 89.80 | 0.34% | 66,026 |
| Aug 13, 2026 | 88.50 | 89.70 | 88.40 | 89.50 | 89.50 | 1.94% | 71,409 |
| Aug 12, 2026 | 88.10 | 88.40 | 87.30 | 87.80 | 87.80 | -0.45% | 88,928 |
| Aug 11, 2026 | 87.50 | 88.40 | 87.40 | 88.20 | 88.20 | 0.80% | 66,201 |
| Aug 10, 2026 | 87.20 | 87.60 | 86.60 | 87.50 | 87.50 | -0.11% | 40,246 |
| Aug 7, 2026 | 86.50 | 87.60 | 85.30 | 87.60 | 87.60 | 0.57% | 62,118 |
| Aug 6, 2026 | 86.20 | 87.30 | 85.70 | 87.10 | 87.10 | 1.40% | 74,005 |
| Aug 5, 2026 | 86.70 | 87.00 | 85.40 | 85.90 | 85.90 | -0.69% | 55,172 |
| Aug 4, 2026 | 85.80 | 86.60 | 85.60 | 86.50 | 86.50 | 0.93% | 66,454 |
| Aug 3, 2026 | 86.10 | 87.00 | 85.30 | 85.70 | 85.70 | -0.70% | 71,330 |