VAT Group AG VACN
SIX · Switzerland · Producer Manufacturing
CHF 680.40-0.40 (-0.06%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 680.40 | -0.06% | CHF 687.00 | CHF 692.40 | CHF 678.20 | 63.41K |
| 2026-09-30 | CHF 680.80 | +0.15% | CHF 682.20 | CHF 693.40 | CHF 678.40 | 76.35K |
| 2026-09-29 | CHF 679.80 | +3.94% | CHF 665.60 | CHF 686.00 | CHF 665.40 | 70.81K |
| 2026-09-28 | CHF 654.00 | -0.12% | CHF 645.40 | CHF 666.80 | CHF 638.40 | 40.14K |
| 2026-09-25 | CHF 654.80 | +1.46% | CHF 656.40 | CHF 667.80 | CHF 649.00 | 67.44K |
| 2026-09-24 | CHF 645.40 | -2.51% | CHF 658.20 | CHF 662.60 | CHF 645.40 | 52.26K |
| 2026-09-23 | CHF 662.00 | +0.36% | CHF 665.00 | CHF 673.60 | CHF 658.00 | 61.15K |
| 2026-09-22 | CHF 659.60 | +3.87% | CHF 637.00 | CHF 659.60 | CHF 636.40 | 89.03K |
| 2026-09-21 | CHF 635.00 | +3.72% | CHF 621.60 | CHF 638.00 | CHF 621.60 | 59.42K |
| 2026-09-18 | CHF 612.20 | +2.89% | CHF 602.80 | CHF 612.80 | CHF 602.00 | 335.83K |
| 2026-09-17 | CHF 595.00 | +1.50% | CHF 584.20 | CHF 605.00 | CHF 584.20 | 42.59K |
| 2026-09-16 | CHF 586.20 | +2.99% | CHF 575.60 | CHF 591.20 | CHF 575.60 | 60.35K |
| 2026-09-15 | CHF 569.20 | +0.32% | CHF 567.40 | CHF 573.60 | CHF 562.40 | 44.64K |
| 2026-09-14 | CHF 567.40 | -7.65% | CHF 604.20 | CHF 604.40 | CHF 567.40 | 70.00K |
| 2026-09-11 | CHF 614.40 | +0.62% | CHF 610.00 | CHF 620.60 | CHF 608.80 | 46.40K |
| 2026-09-10 | CHF 610.60 | -1.13% | CHF 619.40 | CHF 623.60 | CHF 602.20 | 50.38K |
| 2026-09-09 | CHF 617.60 | -2.00% | CHF 627.60 | CHF 630.40 | CHF 607.80 | 48.65K |
| 2026-09-08 | CHF 630.20 | +0.10% | CHF 628.00 | CHF 630.40 | CHF 619.00 | 49.18K |
| 2026-09-07 | CHF 629.60 | +2.78% | CHF 615.20 | CHF 632.00 | CHF 615.20 | 36.56K |
| 2026-09-04 | CHF 612.60 | +2.79% | CHF 602.20 | CHF 614.80 | CHF 601.60 | 59.82K |
| 2026-09-03 | CHF 596.00 | -1.88% | CHF 606.80 | CHF 608.60 | CHF 589.40 | 54.75K |
| 2026-09-02 | CHF 607.40 | +4.04% | CHF 583.80 | CHF 611.20 | CHF 583.80 | 61.79K |
| 2026-09-01 | CHF 583.80 | -2.60% | CHF 595.00 | CHF 597.40 | CHF 580.40 | 62.64K |
| 2026-08-31 | CHF 599.40 | -0.63% | CHF 602.00 | CHF 605.00 | CHF 595.60 | 99.00K |
| 2026-08-28 | CHF 603.20 | -0.49% | CHF 605.20 | CHF 613.40 | CHF 603.20 | 37.73K |
| 2026-08-27 | CHF 606.20 | -0.36% | CHF 615.00 | CHF 620.60 | CHF 604.40 | 54.59K |
| 2026-08-26 | CHF 608.40 | -0.26% | CHF 610.00 | CHF 612.80 | CHF 604.00 | 41.69K |
| 2026-08-25 | CHF 610.00 | +1.09% | CHF 610.80 | CHF 622.20 | CHF 609.80 | 58.95K |
| 2026-08-24 | CHF 603.40 | -0.20% | CHF 599.00 | CHF 618.40 | CHF 597.40 | 51.95K |
| 2026-08-21 | CHF 604.60 | -0.07% | CHF 605.00 | CHF 608.00 | CHF 595.00 | 59.34K |
| 2026-08-20 | CHF 605.00 | -0.56% | CHF 612.60 | CHF 613.40 | CHF 594.40 | 39.99K |
| 2026-08-19 | CHF 608.40 | -0.98% | CHF 622.00 | CHF 625.40 | CHF 603.40 | 55.07K |
| 2026-08-18 | CHF 614.40 | -4.60% | CHF 630.00 | CHF 631.40 | CHF 614.40 | 61.40K |
| 2026-08-17 | CHF 644.00 | -0.22% | CHF 647.20 | CHF 659.20 | CHF 643.00 | 50.44K |
| 2026-08-14 | CHF 645.40 | -1.01% | CHF 645.80 | CHF 650.80 | CHF 641.00 | 49.68K |
| 2026-08-13 | CHF 652.00 | +1.43% | CHF 645.00 | CHF 655.40 | CHF 640.00 | 44.03K |
| 2026-08-12 | CHF 642.80 | +1.87% | CHF 635.20 | CHF 648.00 | CHF 635.20 | 50.02K |
| 2026-08-11 | CHF 631.00 | +0.80% | CHF 622.20 | CHF 636.00 | CHF 620.60 | 47.80K |
| 2026-08-10 | CHF 626.00 | -1.14% | CHF 629.40 | CHF 642.40 | CHF 622.20 | 48.18K |
| 2026-08-07 | CHF 633.20 | -0.19% | CHF 631.40 | CHF 645.20 | CHF 629.60 | 49.02K |
| 2026-08-06 | CHF 634.40 | +0.67% | CHF 620.00 | CHF 637.00 | CHF 613.00 | 57.74K |
| 2026-08-05 | CHF 630.20 | +0.61% | CHF 642.60 | CHF 642.60 | CHF 625.00 | 71.94K |
| 2026-08-04 | CHF 626.40 | +3.13% | CHF 617.60 | CHF 626.40 | CHF 612.60 | 62.33K |
| 2026-08-03 | CHF 607.40 | +0.90% | CHF 613.60 | CHF 614.20 | CHF 588.20 | 58.52K |
| 2026-07-31 | CHF 602.00 | -0.23% | CHF 630.00 | CHF 630.80 | CHF 602.00 | 106.54K |
| 2026-07-30 | CHF 603.40 | +4.00% | CHF 581.00 | CHF 609.40 | CHF 573.40 | 124.07K |
| 2026-07-29 | CHF 580.20 | -3.91% | CHF 598.00 | CHF 600.80 | CHF 577.40 | 71.50K |
| 2026-07-28 | CHF 603.80 | -2.99% | CHF 596.80 | CHF 619.40 | CHF 582.80 | 114.69K |
| 2026-07-27 | CHF 622.40 | -4.33% | CHF 654.60 | CHF 661.20 | CHF 622.20 | 74.74K |
| 2026-07-24 | CHF 650.60 | +0.46% | CHF 644.60 | CHF 668.80 | CHF 640.60 | 67.05K |
| 2026-07-23 | CHF 647.60 | +0.68% | CHF 645.80 | CHF 659.60 | CHF 638.00 | 102.89K |
| 2026-07-22 | CHF 643.20 | -8.17% | CHF 690.00 | CHF 702.00 | CHF 642.00 | 140.75K |
| 2026-07-21 | CHF 700.40 | +5.07% | CHF 682.00 | CHF 700.40 | CHF 675.60 | 67.58K |
| 2026-07-20 | CHF 666.60 | +0.06% | CHF 666.00 | CHF 676.20 | CHF 662.80 | 49.25K |
| 2026-07-17 | CHF 666.20 | -3.62% | CHF 675.00 | CHF 675.00 | CHF 643.80 | 79.78K |
| 2026-07-16 | CHF 691.20 | -0.49% | CHF 694.80 | CHF 700.80 | CHF 671.80 | 79.54K |
| 2026-07-15 | CHF 694.60 | -0.49% | CHF 703.00 | CHF 712.00 | CHF 685.80 | 64.31K |
| 2026-07-14 | CHF 698.00 | +3.16% | CHF 672.40 | CHF 698.00 | CHF 670.00 | 72.71K |
| 2026-07-13 | CHF 676.60 | -0.59% | CHF 665.00 | CHF 678.20 | CHF 664.00 | 41.51K |
| 2026-07-10 | CHF 680.60 | +0.41% | CHF 676.00 | CHF 687.20 | CHF 676.00 | 43.83K |
| 2026-07-09 | CHF 677.80 | +4.21% | CHF 668.20 | CHF 687.20 | CHF 664.20 | 79.13K |
| 2026-07-08 | CHF 650.40 | -1.39% | CHF 663.00 | CHF 663.20 | CHF 643.00 | 84.45K |
| 2026-07-07 | CHF 659.60 | -4.79% | CHF 673.20 | CHF 675.20 | CHF 657.80 | 113.61K |
| 2026-07-06 | CHF 692.80 | -2.34% | CHF 706.80 | CHF 706.80 | CHF 676.20 | 52.98K |
| 2026-07-03 | CHF 709.40 | +2.87% | CHF 695.00 | CHF 709.40 | CHF 690.80 | 40.11K |
| 2026-07-02 | CHF 689.60 | -2.71% | CHF 701.80 | CHF 707.60 | CHF 684.20 | 70.73K |
| 2026-07-01 | CHF 708.80 | +0.37% | CHF 709.00 | CHF 727.20 | CHF 703.00 | 79.96K |
| 2026-06-30 | CHF 706.20 | +3.16% | CHF 695.00 | CHF 706.60 | CHF 685.00 | 107.39K |
| 2026-06-29 | CHF 684.60 | +2.21% | CHF 671.60 | CHF 684.60 | CHF 664.60 | 64.27K |
| 2026-06-26 | CHF 669.80 | -1.70% | CHF 667.40 | CHF 682.00 | CHF 666.20 | 74.26K |
| 2026-06-25 | CHF 681.40 | +2.37% | CHF 688.00 | CHF 695.60 | CHF 670.00 | 75.81K |
| 2026-06-24 | CHF 665.60 | -0.48% | CHF 678.40 | CHF 684.20 | CHF 655.60 | 66.94K |
| 2026-06-23 | CHF 668.80 | -5.38% | CHF 684.00 | CHF 685.80 | CHF 657.80 | 94.39K |
| 2026-06-22 | CHF 706.80 | +3.00% | CHF 681.20 | CHF 706.80 | CHF 680.00 | 67.59K |
| 2026-06-19 | CHF 686.20 | -0.23% | CHF 686.20 | CHF 695.00 | CHF 677.80 | 158.58K |
| 2026-06-18 | CHF 687.80 | +0.50% | CHF 682.00 | CHF 690.00 | CHF 680.00 | 80.51K |
| 2026-06-17 | CHF 684.40 | +2.86% | CHF 666.00 | CHF 684.40 | CHF 665.00 | 73.95K |
| 2026-06-16 | CHF 665.40 | -0.72% | CHF 676.80 | CHF 680.80 | CHF 664.80 | 74.22K |
| 2026-06-15 | CHF 670.20 | +1.03% | CHF 673.00 | CHF 676.80 | CHF 666.40 | 67.05K |
| 2026-06-12 | CHF 663.40 | +1.41% | CHF 669.60 | CHF 670.00 | CHF 652.60 | 77.04K |
| 2026-06-11 | CHF 654.20 | +3.91% | CHF 629.80 | CHF 658.00 | CHF 629.80 | 67.02K |
| 2026-06-10 | CHF 629.60 | +3.48% | CHF 610.00 | CHF 646.00 | CHF 609.80 | 108.04K |
| 2026-06-09 | CHF 608.40 | -1.20% | CHF 616.00 | CHF 629.40 | CHF 608.40 | 54.28K |
| 2026-06-08 | CHF 615.80 | +2.02% | CHF 593.20 | CHF 619.80 | CHF 587.80 | 58.57K |
| 2026-06-05 | CHF 603.60 | -2.55% | CHF 616.00 | CHF 616.00 | CHF 599.60 | 50.44K |
| 2026-06-04 | CHF 619.40 | +0.19% | CHF 616.80 | CHF 619.40 | CHF 598.80 | 62.26K |
| 2026-06-03 | CHF 618.20 | -1.06% | CHF 622.20 | CHF 622.40 | CHF 609.20 | 65.04K |
| 2026-06-02 | CHF 624.80 | +4.97% | CHF 605.00 | CHF 625.40 | CHF 599.80 | 67.00K |
| 2026-06-01 | CHF 595.20 | -2.55% | CHF 605.80 | CHF 610.00 | CHF 583.00 | 70.25K |
| 2026-05-29 | CHF 610.80 | +1.77% | CHF 598.60 | CHF 613.00 | CHF 594.60 | 168.36K |