Vaudoise Assurances Holding SA VAHN
SIX · Switzerland · Finance
CHF 726.00-7.00 (-0.95%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 720.00 | -1.77% | CHF 726.00 | CHF 729.00 | CHF 720.00 | 370 |
| 2026-09-30 | CHF 733.00 | +0.41% | CHF 732.00 | CHF 733.00 | CHF 722.00 | 1.30K |
| 2026-09-29 | CHF 730.00 | -1.08% | CHF 751.00 | CHF 751.00 | CHF 728.00 | 424 |
| 2026-09-28 | CHF 738.00 | -0.54% | CHF 740.00 | CHF 748.00 | CHF 738.00 |
| 616 |
| 2026-09-25 | CHF 742.00 | +0.54% | CHF 750.00 | CHF 750.00 | CHF 740.00 | 791 |
| 2026-09-24 | CHF 738.00 | 0.00% | CHF 741.00 | CHF 747.00 | CHF 732.00 | 782 |
| 2026-09-23 | CHF 738.00 | -1.07% | CHF 733.00 | CHF 742.00 | CHF 730.00 | 1.15K |
| 2026-09-22 | CHF 746.00 | -1.32% | CHF 754.00 | CHF 754.00 | CHF 742.00 | 712 |
| 2026-09-21 | CHF 756.00 | +0.40% | CHF 762.00 | CHF 763.00 | CHF 754.00 | 477 |
| 2026-09-18 | CHF 753.00 | -1.70% | CHF 757.00 | CHF 758.00 | CHF 751.00 | 1.41K |
| 2026-09-17 | CHF 766.00 | +1.86% | CHF 760.00 | CHF 768.00 | CHF 758.00 | 1.48K |
| 2026-09-16 | CHF 752.00 | +1.48% | CHF 740.00 | CHF 756.00 | CHF 735.00 | 1.38K |
| 2026-09-15 | CHF 741.00 | +0.14% | CHF 737.00 | CHF 743.00 | CHF 726.00 | 1.23K |
| 2026-09-14 | CHF 740.00 | -1.07% | CHF 749.00 | CHF 750.00 | CHF 736.00 | 1.19K |
| 2026-09-11 | CHF 748.00 | +0.67% | CHF 749.00 | CHF 749.00 | CHF 741.00 | 978 |
| 2026-09-10 | CHF 743.00 | -0.40% | CHF 753.00 | CHF 755.00 | CHF 743.00 | 1.29K |
| 2026-09-09 | CHF 746.00 | -0.93% | CHF 754.00 | CHF 754.00 | CHF 744.00 | 1.47K |
| 2026-09-08 | CHF 753.00 | -1.18% | CHF 764.00 | CHF 764.00 | CHF 751.00 | 797 |
| 2026-09-07 | CHF 762.00 | -0.39% | CHF 765.00 | CHF 773.00 | CHF 759.00 | 1.22K |
| 2026-09-04 | CHF 765.00 | -1.67% | CHF 778.00 | CHF 786.00 | CHF 758.00 | 1.90K |
| 2026-09-03 | CHF 778.00 | +0.52% | CHF 773.00 | CHF 778.00 | CHF 766.00 | 1.08K |
| 2026-09-02 | CHF 774.00 | +1.57% | CHF 767.00 | CHF 775.00 | CHF 764.00 | 1.45K |
| 2026-09-01 | CHF 762.00 | -0.52% | CHF 767.00 | CHF 770.00 | CHF 758.00 | 703 |
| 2026-08-31 | CHF 766.00 | -0.13% | CHF 779.00 | CHF 779.00 | CHF 762.00 | 1.50K |
| 2026-08-28 | CHF 767.00 | -0.65% | CHF 780.00 | CHF 780.00 | CHF 765.00 | 1.18K |
| 2026-08-27 | CHF 772.00 | +1.05% | CHF 767.00 | CHF 772.00 | CHF 762.00 | 1.28K |
| 2026-08-26 | CHF 764.00 | -0.65% | CHF 764.00 | CHF 770.00 | CHF 760.00 | 623 |
| 2026-08-25 | CHF 769.00 | +1.05% | CHF 779.00 | CHF 779.00 | CHF 761.00 | 656 |
| 2026-08-24 | CHF 761.00 | +0.26% | CHF 758.00 | CHF 766.00 | CHF 754.00 | 950 |
| 2026-08-21 | CHF 759.00 | -0.26% | CHF 758.00 | CHF 769.00 | CHF 756.00 | 479 |
| 2026-08-20 | CHF 761.00 | -0.65% | CHF 771.00 | CHF 771.00 | CHF 758.00 | 2.09K |
| 2026-08-19 | CHF 766.00 | -0.52% | CHF 770.00 | CHF 772.00 | CHF 764.00 | 952 |
| 2026-08-18 | CHF 770.00 | -0.77% | CHF 778.00 | CHF 779.00 | CHF 764.00 | 996 |
| 2026-08-17 | CHF 776.00 | -0.64% | CHF 785.00 | CHF 785.00 | CHF 771.00 | 465 |
| 2026-08-14 | CHF 781.00 | +0.26% | CHF 780.00 | CHF 787.00 | CHF 780.00 | 766 |
| 2026-08-13 | CHF 779.00 | 0.00% | CHF 773.00 | CHF 784.00 | CHF 773.00 | 1.12K |
| 2026-08-12 | CHF 779.00 | -0.51% | CHF 785.00 | CHF 785.00 | CHF 774.00 | 676 |
| 2026-08-11 | CHF 783.00 | -0.76% | CHF 793.00 | CHF 793.00 | CHF 781.00 | 631 |
| 2026-08-10 | CHF 789.00 | -0.13% | CHF 785.00 | CHF 795.00 | CHF 781.00 | 666 |
| 2026-08-07 | CHF 790.00 | -0.50% | CHF 783.00 | CHF 791.00 | CHF 782.00 | 544 |
| 2026-08-06 | CHF 794.00 | +0.51% | CHF 798.00 | CHF 798.00 | CHF 790.00 | 600 |
| 2026-08-05 | CHF 790.00 | -0.38% | CHF 796.00 | CHF 801.00 | CHF 785.00 | 686 |
| 2026-08-04 | CHF 793.00 | -1.37% | CHF 800.00 | CHF 800.00 | CHF 787.00 | 645 |
| 2026-08-03 | CHF 804.00 | +0.12% | CHF 809.00 | CHF 809.00 | CHF 792.00 | 702 |
| 2026-07-31 | CHF 803.00 | -0.99% | CHF 810.00 | CHF 812.00 | CHF 799.00 | 581 |
| 2026-07-30 | CHF 811.00 | +0.87% | CHF 804.00 | CHF 811.00 | CHF 803.00 | 410 |
| 2026-07-29 | CHF 804.00 | -0.74% | CHF 811.00 | CHF 811.00 | CHF 794.00 | 1.30K |
| 2026-07-28 | CHF 810.00 | +0.25% | CHF 818.00 | CHF 818.00 | CHF 805.00 | 521 |
| 2026-07-27 | CHF 808.00 | -1.22% | CHF 812.00 | CHF 814.00 | CHF 804.00 | 1.46K |
| 2026-07-24 | CHF 818.00 | +0.99% | CHF 801.00 | CHF 818.00 | CHF 801.00 | 910 |
| 2026-07-23 | CHF 810.00 | -1.22% | CHF 820.00 | CHF 828.00 | CHF 810.00 | 608 |
| 2026-07-22 | CHF 820.00 | +2.24% | CHF 800.00 | CHF 820.00 | CHF 800.00 | 1.38K |
| 2026-07-21 | CHF 802.00 | -1.23% | CHF 797.00 | CHF 809.00 | CHF 797.00 | 837 |
| 2026-07-20 | CHF 812.00 | -0.85% | CHF 820.00 | CHF 820.00 | CHF 808.00 | 581 |
| 2026-07-17 | CHF 819.00 | +1.49% | CHF 807.00 | CHF 819.00 | CHF 807.00 | 916 |
| 2026-07-16 | CHF 807.00 | +0.25% | CHF 796.00 | CHF 809.00 | CHF 796.00 | 1.05K |
| 2026-07-15 | CHF 805.00 | -1.11% | CHF 795.00 | CHF 811.00 | CHF 795.00 | 472 |
| 2026-07-14 | CHF 814.00 | +0.74% | CHF 802.00 | CHF 816.00 | CHF 800.00 | 433 |
| 2026-07-13 | CHF 808.00 | 0.00% | CHF 808.00 | CHF 809.00 | CHF 802.00 | 1.71K |
| 2026-07-10 | CHF 808.00 | -0.49% | CHF 812.00 | CHF 815.00 | CHF 804.00 | 489 |
| 2026-07-09 | CHF 812.00 | +0.87% | CHF 805.00 | CHF 812.00 | CHF 800.00 | 974 |
| 2026-07-08 | CHF 805.00 | 0.00% | CHF 801.00 | CHF 813.00 | CHF 795.00 | 785 |
| 2026-07-07 | CHF 805.00 | -0.37% | CHF 808.00 | CHF 812.00 | CHF 799.00 | 848 |
| 2026-07-06 | CHF 808.00 | +0.37% | CHF 810.00 | CHF 810.00 | CHF 801.00 | 434 |
| 2026-07-03 | CHF 805.00 | 0.00% | CHF 798.00 | CHF 810.00 | CHF 798.00 | 809 |
| 2026-07-02 | CHF 805.00 | +1.00% | CHF 792.00 | CHF 808.00 | CHF 792.00 | 1.19K |
| 2026-07-01 | CHF 797.00 | +1.40% | CHF 780.00 | CHF 797.00 | CHF 777.00 | 1.20K |
| 2026-06-30 | CHF 786.00 | +0.64% | CHF 773.00 | CHF 787.00 | CHF 773.00 | 991 |
| 2026-06-29 | CHF 781.00 | -0.38% | CHF 780.00 | CHF 781.00 | CHF 776.00 | 530 |
| 2026-06-26 | CHF 784.00 | +0.64% | CHF 779.00 | CHF 785.00 | CHF 775.00 | 810 |
| 2026-06-25 | CHF 779.00 | 0.00% | CHF 775.00 | CHF 781.00 | CHF 774.00 | 1.59K |
| 2026-06-24 | CHF 779.00 | -0.13% | CHF 778.00 | CHF 780.00 | CHF 772.00 | 846 |
| 2026-06-23 | CHF 780.00 | -0.51% | CHF 779.00 | CHF 780.00 | CHF 773.00 | 658 |
| 2026-06-22 | CHF 784.00 | +1.95% | CHF 765.00 | CHF 784.00 | CHF 765.00 | 776 |
| 2026-06-19 | CHF 769.00 | -0.13% | CHF 765.00 | CHF 769.00 | CHF 760.00 | 2.65K |
| 2026-06-18 | CHF 770.00 | -2.04% | CHF 773.00 | CHF 783.00 | CHF 770.00 | 1.61K |
| 2026-06-17 | CHF 786.00 | +0.13% | CHF 784.00 | CHF 786.00 | CHF 773.00 | 1.25K |
| 2026-06-16 | CHF 785.00 | -1.13% | CHF 790.00 | CHF 793.00 | CHF 780.00 | 1.27K |
| 2026-06-15 | CHF 794.00 | +0.51% | CHF 800.00 | CHF 800.00 | CHF 784.00 | 1.50K |
| 2026-06-12 | CHF 790.00 | +0.25% | CHF 789.00 | CHF 799.00 | CHF 787.00 | 1.42K |
| 2026-06-11 | CHF 788.00 | +2.07% | CHF 773.00 | CHF 790.00 | CHF 773.00 | 2.02K |
| 2026-06-10 | CHF 772.00 | +1.45% | CHF 763.00 | CHF 772.00 | CHF 761.00 | 1.76K |
| 2026-06-09 | CHF 761.00 | -0.26% | CHF 763.00 | CHF 771.00 | CHF 759.00 | 958 |
| 2026-06-08 | CHF 763.00 | +0.93% | CHF 749.00 | CHF 765.00 | CHF 749.00 | 1.19K |
| 2026-06-05 | CHF 756.00 | +0.67% | CHF 753.00 | CHF 766.00 | CHF 748.00 | 1.69K |
| 2026-06-04 | CHF 751.00 | -1.83% | CHF 763.00 | CHF 772.00 | CHF 750.00 | 1.76K |
| 2026-06-03 | CHF 765.00 | -3.04% | CHF 789.00 | CHF 789.00 | CHF 765.00 | 1.71K |
| 2026-06-02 | CHF 789.00 | +0.64% | CHF 785.00 | CHF 790.00 | CHF 776.00 | 1.70K |
| 2026-06-01 | CHF 784.00 | -4.62% | CHF 819.00 | CHF 819.00 | CHF 784.00 | 1.62K |
| 2026-05-29 | CHF 822.00 | +5.38% | CHF 780.00 | CHF 822.00 | CHF 779.00 | 8.78K |