Valiant Holding AG VATN
SIX · Switzerland · Finance
CHF 149.80-3.20 (-2.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 153.00 | +0.26% | CHF 152.20 | CHF 154.00 | CHF 151.80 | 19.76K |
| 2026-09-29 | CHF 152.60 | -0.52% | CHF 153.80 | CHF 154.60 | CHF 152.40 | 9.41K |
| 2026-09-28 | CHF 153.40 | -0.65% | CHF 155.00 | CHF 156.00 | CHF 153.40 | 11.46K |
| 2026-09-25 | CHF 154.40 | +0.65% | CHF 153.80 | CHF 155.40 | CHF 153.80 | 16.00K |
| 2026-09-24 | CHF 153.40 | +0.92% | CHF 151.60 | CHF 153.80 | CHF 151.60 | 16.98K |
| 2026-09-23 | CHF 152.00 | -0.13% | CHF 152.40 | CHF 153.00 | CHF 150.80 | 12.18K |
| 2026-09-22 | CHF 152.20 | -0.26% | CHF 152.20 | CHF 153.20 | CHF 151.40 | 10.01K |
| 2026-09-21 | CHF 152.60 | 0.00% | CHF 152.00 | CHF 153.40 | CHF 151.00 | 8.33K |
| 2026-09-18 | CHF 152.60 | +1.19% | CHF 150.80 | CHF 152.60 | CHF 149.80 | 72.47K |
| 2026-09-17 | CHF 150.80 | -0.13% | CHF 151.00 | CHF 151.40 | CHF 149.80 | 13.18K |
| 2026-09-16 | CHF 151.00 | -0.66% | CHF 152.80 | CHF 152.80 | CHF 151.00 | 11.44K |
| 2026-09-15 | CHF 152.00 | +0.66% | CHF 150.20 | CHF 152.40 | CHF 149.80 | 14.41K |
| 2026-09-14 | CHF 151.00 | +0.27% | CHF 150.60 | CHF 152.40 | CHF 150.40 | 14.77K |
| 2026-09-11 | CHF 150.60 | -0.13% | CHF 153.80 | CHF 153.80 | CHF 150.20 | 10.09K |
| 2026-09-10 | CHF 150.80 | -0.13% | CHF 151.20 | CHF 152.60 | CHF 150.60 | 14.83K |
| 2026-09-09 | CHF 151.00 | -0.66% | CHF 153.20 | CHF 153.20 | CHF 149.20 | 17.85K |
| 2026-09-08 | CHF 152.00 | -0.39% | CHF 152.80 | CHF 153.40 | CHF 152.00 | 9.25K |
| 2026-09-07 | CHF 152.60 | -0.52% | CHF 153.00 | CHF 153.40 | CHF 151.60 | 6.39K |
| 2026-09-04 | CHF 153.40 | +0.52% | CHF 153.00 | CHF 153.40 | CHF 151.20 | 17.15K |
| 2026-09-03 | CHF 152.60 | +0.93% | CHF 151.40 | CHF 152.80 | CHF 151.20 | 10.48K |
| 2026-09-02 | CHF 151.20 | +0.40% | CHF 150.20 | CHF 152.00 | CHF 149.60 | 23.01K |
| 2026-09-01 | CHF 150.60 | +0.67% | CHF 150.20 | CHF 151.80 | CHF 149.60 | 31.51K |
| 2026-08-31 | CHF 149.60 | +0.67% | CHF 149.60 | CHF 150.80 | CHF 148.60 | 21.88K |
| 2026-08-28 | CHF 148.60 | -1.33% | CHF 151.20 | CHF 151.40 | CHF 146.00 | 35.12K |
| 2026-08-27 | CHF 150.60 | +0.40% | CHF 150.00 | CHF 151.20 | CHF 149.80 | 22.71K |
| 2026-08-26 | CHF 150.00 | 0.00% | CHF 150.60 | CHF 151.40 | CHF 149.60 | 16.79K |
| 2026-08-25 | CHF 150.00 | +1.76% | CHF 147.40 | CHF 151.00 | CHF 147.20 | 26.45K |
| 2026-08-24 | CHF 147.40 | -0.27% | CHF 146.60 | CHF 148.40 | CHF 146.60 | 38.29K |
| 2026-08-21 | CHF 147.80 | +0.96% | CHF 147.00 | CHF 148.20 | CHF 146.20 | 54.41K |
| 2026-08-20 | CHF 146.40 | +1.39% | CHF 144.80 | CHF 147.20 | CHF 143.60 | 20.80K |
| 2026-08-19 | CHF 144.40 | -0.41% | CHF 144.20 | CHF 145.80 | CHF 144.00 | 24.42K |
| 2026-08-18 | CHF 145.00 | -0.55% | CHF 146.20 | CHF 146.40 | CHF 144.20 | 18.52K |
| 2026-08-17 | CHF 145.80 | -0.14% | CHF 146.20 | CHF 148.20 | CHF 145.00 | 19.37K |
| 2026-08-14 | CHF 146.00 | -0.54% | CHF 146.80 | CHF 147.20 | CHF 144.40 | 18.81K |
| 2026-08-13 | CHF 146.80 | +0.69% | CHF 147.00 | CHF 148.40 | CHF 146.40 | 20.98K |
| 2026-08-12 | CHF 145.80 | -2.28% | CHF 149.00 | CHF 150.00 | CHF 145.20 | 22.81K |
| 2026-08-11 | CHF 149.20 | -1.06% | CHF 150.80 | CHF 151.60 | CHF 149.00 | 23.08K |
| 2026-08-10 | CHF 150.80 | -1.95% | CHF 154.20 | CHF 154.20 | CHF 150.20 | 18.33K |
| 2026-08-07 | CHF 153.80 | -1.16% | CHF 154.80 | CHF 155.60 | CHF 153.40 | 13.75K |
| 2026-08-06 | CHF 155.60 | +1.17% | CHF 154.60 | CHF 155.60 | CHF 152.80 | 16.02K |
| 2026-08-05 | CHF 153.80 | -1.79% | CHF 156.40 | CHF 156.80 | CHF 153.20 | 23.10K |
| 2026-08-04 | CHF 156.60 | -1.14% | CHF 158.00 | CHF 159.00 | CHF 156.40 | 9.91K |
| 2026-08-03 | CHF 158.40 | +0.25% | CHF 158.20 | CHF 158.80 | CHF 157.60 | 12.92K |
| 2026-07-31 | CHF 158.00 | -0.25% | CHF 158.00 | CHF 160.20 | CHF 158.00 | 14.74K |
| 2026-07-30 | CHF 158.40 | +0.25% | CHF 158.00 | CHF 159.40 | CHF 157.80 | 13.62K |
| 2026-07-29 | CHF 158.00 | -1.00% | CHF 160.00 | CHF 160.00 | CHF 157.40 | 13.47K |
| 2026-07-28 | CHF 159.60 | +1.40% | CHF 158.00 | CHF 161.40 | CHF 158.00 | 22.16K |
| 2026-07-27 | CHF 157.40 | +1.42% | CHF 155.00 | CHF 158.80 | CHF 154.00 | 19.07K |
| 2026-07-24 | CHF 155.20 | -3.48% | CHF 162.20 | CHF 162.20 | CHF 153.00 | 31.21K |
| 2026-07-23 | CHF 160.80 | -3.37% | CHF 165.20 | CHF 167.00 | CHF 160.80 | 29.04K |
| 2026-07-22 | CHF 166.40 | +1.34% | CHF 164.40 | CHF 167.20 | CHF 164.00 | 25.75K |
| 2026-07-21 | CHF 164.20 | +0.98% | CHF 163.40 | CHF 164.80 | CHF 162.40 | 15.83K |
| 2026-07-20 | CHF 162.60 | -0.85% | CHF 163.60 | CHF 163.80 | CHF 161.80 | 13.03K |
| 2026-07-17 | CHF 164.00 | -0.12% | CHF 163.80 | CHF 164.60 | CHF 162.20 | 15.07K |
| 2026-07-16 | CHF 164.20 | +1.23% | CHF 162.40 | CHF 164.20 | CHF 161.40 | 17.06K |
| 2026-07-15 | CHF 162.20 | -0.12% | CHF 161.00 | CHF 162.20 | CHF 160.80 | 14.51K |
| 2026-07-14 | CHF 162.40 | +1.12% | CHF 160.60 | CHF 162.80 | CHF 159.40 | 15.34K |
| 2026-07-13 | CHF 160.60 | +0.12% | CHF 160.60 | CHF 161.80 | CHF 160.20 | 16.60K |
| 2026-07-10 | CHF 160.40 | -0.37% | CHF 161.20 | CHF 161.40 | CHF 159.60 | 17.13K |
| 2026-07-09 | CHF 161.00 | -0.74% | CHF 162.80 | CHF 164.40 | CHF 160.80 | 27.59K |
| 2026-07-08 | CHF 162.20 | +0.12% | CHF 161.40 | CHF 164.80 | CHF 161.20 | 16.94K |
| 2026-07-07 | CHF 162.00 | +0.75% | CHF 160.00 | CHF 162.20 | CHF 160.00 | 17.29K |
| 2026-07-06 | CHF 160.80 | -1.11% | CHF 162.80 | CHF 162.80 | CHF 160.20 | 15.04K |
| 2026-07-03 | CHF 162.60 | +0.12% | CHF 162.40 | CHF 162.60 | CHF 159.20 | 11.35K |
| 2026-07-02 | CHF 162.40 | +1.00% | CHF 161.00 | CHF 162.60 | CHF 159.60 | 19.82K |
| 2026-07-01 | CHF 160.80 | 0.00% | CHF 160.60 | CHF 161.60 | CHF 159.80 | 22.53K |
| 2026-06-30 | CHF 160.80 | -0.37% | CHF 161.40 | CHF 162.20 | CHF 160.60 | 16.79K |
| 2026-06-29 | CHF 161.40 | +0.87% | CHF 159.00 | CHF 161.40 | CHF 158.80 | 16.21K |
| 2026-06-26 | CHF 160.00 | 0.00% | CHF 159.80 | CHF 161.80 | CHF 159.80 | 13.14K |
| 2026-06-25 | CHF 160.00 | -0.37% | CHF 160.40 | CHF 160.60 | CHF 158.40 | 17.06K |
| 2026-06-24 | CHF 160.60 | +0.25% | CHF 160.00 | CHF 160.80 | CHF 159.00 | 12.34K |
| 2026-06-23 | CHF 160.20 | 0.00% | CHF 160.00 | CHF 161.00 | CHF 159.60 | 14.09K |
| 2026-06-22 | CHF 160.20 | +0.63% | CHF 159.00 | CHF 160.20 | CHF 157.20 | 15.69K |
| 2026-06-19 | CHF 159.20 | +0.63% | CHF 158.80 | CHF 159.20 | CHF 156.80 | 38.64K |
| 2026-06-18 | CHF 158.20 | -1.62% | CHF 160.00 | CHF 160.00 | CHF 158.20 | 31.98K |
| 2026-06-17 | CHF 160.80 | +0.25% | CHF 160.00 | CHF 160.80 | CHF 157.80 | 18.99K |
| 2026-06-16 | CHF 160.40 | -0.25% | CHF 160.60 | CHF 161.40 | CHF 159.80 | 22.51K |
| 2026-06-15 | CHF 160.80 | -0.86% | CHF 162.00 | CHF 162.60 | CHF 159.20 | 20.37K |
| 2026-06-12 | CHF 162.20 | +1.63% | CHF 159.40 | CHF 162.20 | CHF 159.40 | 22.96K |
| 2026-06-11 | CHF 159.60 | -0.37% | CHF 159.80 | CHF 161.20 | CHF 158.60 | 18.38K |
| 2026-06-10 | CHF 160.20 | +0.50% | CHF 159.80 | CHF 160.80 | CHF 159.40 | 40.19K |
| 2026-06-09 | CHF 159.40 | -1.36% | CHF 161.00 | CHF 162.20 | CHF 159.40 | 19.35K |
| 2026-06-08 | CHF 161.60 | +0.50% | CHF 160.40 | CHF 162.80 | CHF 160.40 | 19.62K |
| 2026-06-05 | CHF 160.80 | +1.39% | CHF 159.00 | CHF 161.40 | CHF 159.00 | 22.13K |
| 2026-06-04 | CHF 158.60 | +0.51% | CHF 158.00 | CHF 160.40 | CHF 157.60 | 23.72K |
| 2026-06-03 | CHF 157.80 | -0.50% | CHF 158.60 | CHF 160.40 | CHF 157.80 | 21.24K |
| 2026-06-02 | CHF 158.60 | -0.13% | CHF 158.80 | CHF 160.60 | CHF 158.20 | 32.44K |
| 2026-06-01 | CHF 158.80 | -0.13% | CHF 159.00 | CHF 160.40 | CHF 158.20 | 37.00K |
| 2026-05-29 | CHF 159.00 | -1.12% | CHF 161.00 | CHF 161.40 | CHF 159.00 | 65.32K |
| 2026-05-28 | CHF 160.80 | -0.37% | CHF 161.60 | CHF 162.20 | CHF 159.80 | 23.49K |