IVF HARTMANN Holding AG VBSN
SIX · Switzerland · Health Technology
CHF 129.500.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 126.50 | -1.56% | CHF 126.50 | CHF 126.50 | CHF 126.50 | 3 |
| 2026-09-29 | CHF 128.50 | -0.77% | CHF 128.50 | CHF 128.50 | CHF 128.50 | 0 |
| 2026-09-28 | CHF 129.50 | +0.39% | CHF 129.50 | CHF 129.50 | CHF 125.50 | 93 |
| 2026-09-25 | CHF 129.00 | +4.03% | CHF 129.00 | CHF 129.00 | CHF 127.00 | 128 |
| 2026-09-24 | CHF 124.00 | -1.59% | CHF 126.00 | CHF 129.50 | CHF 124.00 | 320 |
| 2026-09-23 | CHF 126.00 | -0.40% | CHF 126.00 | CHF 126.00 | CHF 126.00 | 10 |
| 2026-09-22 | CHF 126.50 | +2.02% | CHF 124.00 | CHF 126.50 | CHF 124.00 | 108 |
| 2026-09-21 | CHF 124.00 | 0.00% | CHF 123.00 | CHF 126.00 | CHF 123.00 | 242 |
| 2026-09-18 | CHF 124.00 | +0.81% | CHF 124.00 | CHF 124.00 | CHF 124.00 | 648 |
| 2026-09-17 | CHF 123.00 | 0.00% | CHF 124.00 | CHF 124.00 | CHF 123.00 | 183 |
| 2026-09-16 | CHF 123.00 | +0.82% | CHF 123.00 | CHF 124.50 | CHF 123.00 | 165 |
| 2026-09-15 | CHF 122.00 | -3.56% | CHF 126.00 | CHF 126.00 | CHF 122.00 | 843 |
| 2026-09-14 | CHF 126.50 | -2.69% | CHF 129.00 | CHF 129.50 | CHF 126.50 | 210 |
| 2026-09-11 | CHF 130.00 | -0.76% | CHF 130.00 | CHF 130.00 | CHF 130.00 | 6 |
| 2026-09-10 | CHF 131.00 | +0.77% | CHF 130.00 | CHF 131.00 | CHF 130.00 | 464 |
| 2026-09-09 | CHF 130.00 | +1.17% | CHF 126.50 | CHF 130.50 | CHF 126.50 | 249 |
| 2026-09-08 | CHF 128.50 | +0.78% | CHF 126.50 | CHF 130.50 | CHF 126.50 | 13 |
| 2026-09-07 | CHF 127.50 | -2.67% | CHF 131.00 | CHF 131.00 | CHF 127.50 | 5 |
| 2026-09-04 | CHF 131.00 | +3.56% | CHF 128.50 | CHF 131.00 | CHF 128.50 | 255 |
| 2026-09-03 | CHF 126.50 | -3.44% | CHF 126.50 | CHF 126.50 | CHF 126.50 | 150 |
| 2026-09-02 | CHF 131.00 | +1.55% | CHF 125.50 | CHF 131.00 | CHF 125.50 | 308 |
| 2026-09-01 | CHF 129.00 | -0.77% | CHF 129.00 | CHF 129.00 | CHF 129.00 | 2 |
| 2026-08-31 | CHF 130.00 | -0.76% | CHF 129.00 | CHF 130.00 | CHF 126.00 | 575 |
| 2026-08-28 | CHF 131.00 | 0.00% | CHF 131.00 | CHF 131.00 | CHF 130.00 | 145 |
| 2026-08-27 | CHF 131.00 | -2.96% | CHF 130.50 | CHF 131.00 | CHF 130.50 | 167 |
| 2026-08-26 | CHF 135.00 | +3.85% | CHF 129.50 | CHF 135.00 | CHF 129.00 | 81 |
| 2026-08-25 | CHF 130.00 | -0.38% | CHF 130.50 | CHF 130.50 | CHF 129.00 | 252 |
| 2026-08-24 | CHF 130.50 | -4.04% | CHF 134.00 | CHF 134.00 | CHF 130.50 | 20 |
| 2026-08-21 | CHF 136.00 | 0.00% | CHF 132.50 | CHF 136.00 | CHF 132.50 | 152 |
| 2026-08-20 | CHF 136.00 | -0.73% | CHF 136.50 | CHF 136.50 | CHF 135.50 | 57 |
| 2026-08-19 | CHF 137.00 | +3.01% | CHF 133.00 | CHF 137.00 | CHF 133.00 | 243 |
| 2026-08-18 | CHF 133.00 | +2.31% | CHF 132.00 | CHF 133.00 | CHF 132.00 | 51 |
| 2026-08-17 | CHF 130.00 | -2.62% | CHF 133.00 | CHF 133.00 | CHF 130.00 | 96 |
| 2026-08-14 | CHF 133.50 | 0.00% | CHF 133.50 | CHF 133.50 | CHF 131.00 | 72 |
| 2026-08-13 | CHF 133.50 | -0.37% | CHF 135.00 | CHF 135.50 | CHF 132.50 | 716 |
| 2026-08-12 | CHF 134.00 | +5.10% | CHF 127.00 | CHF 134.50 | CHF 127.00 | 1.81K |
| 2026-08-11 | CHF 127.50 | +2.00% | CHF 125.00 | CHF 127.50 | CHF 124.00 | 40 |
| 2026-08-10 | CHF 125.00 | -0.79% | CHF 125.00 | CHF 125.00 | CHF 125.00 | 5 |
| 2026-08-07 | CHF 126.00 | +0.80% | CHF 126.00 | CHF 126.00 | CHF 125.00 | 11 |
| 2026-08-06 | CHF 125.00 | 0.00% | CHF 126.50 | CHF 126.50 | CHF 125.00 | 33 |
| 2026-08-05 | CHF 125.00 | -1.57% | CHF 124.50 | CHF 126.50 | CHF 124.00 | 28 |
| 2026-08-04 | CHF 127.00 | +0.40% | CHF 126.00 | CHF 127.00 | CHF 123.50 | 271 |
| 2026-08-03 | CHF 126.50 | -0.78% | CHF 125.50 | CHF 128.00 | CHF 123.00 | 232 |
| 2026-07-31 | CHF 127.50 | +0.39% | CHF 127.50 | CHF 127.50 | CHF 123.50 | 72 |
| 2026-07-30 | CHF 127.00 | 0.00% | CHF 127.00 | CHF 127.00 | CHF 127.00 | 19 |
| 2026-07-29 | CHF 127.00 | 0.00% | CHF 125.00 | CHF 127.00 | CHF 123.50 | 493 |
| 2026-07-28 | CHF 127.00 | +0.79% | CHF 126.00 | CHF 127.00 | CHF 126.00 | 407 |
| 2026-07-27 | CHF 126.00 | +1.61% | CHF 124.50 | CHF 126.00 | CHF 123.00 | 59 |
| 2026-07-24 | CHF 124.00 | 0.00% | CHF 125.00 | CHF 125.00 | CHF 123.50 | 43 |
| 2026-07-23 | CHF 124.00 | -0.80% | CHF 125.50 | CHF 125.50 | CHF 123.00 | 255 |
| 2026-07-22 | CHF 125.00 | 0.00% | CHF 126.00 | CHF 126.00 | CHF 125.00 | 70 |
| 2026-07-21 | CHF 125.00 | 0.00% | CHF 125.50 | CHF 125.50 | CHF 125.00 | 108 |
| 2026-07-20 | CHF 125.00 | -3.10% | CHF 129.00 | CHF 130.00 | CHF 125.00 | 490 |
| 2026-07-17 | CHF 129.00 | -1.15% | CHF 130.00 | CHF 130.00 | CHF 129.00 | 80 |
| 2026-07-16 | CHF 130.50 | -1.51% | CHF 132.50 | CHF 132.50 | CHF 130.00 | 117 |
| 2026-07-15 | CHF 132.50 | +1.92% | CHF 129.50 | CHF 132.50 | CHF 129.50 | 53 |
| 2026-07-14 | CHF 130.00 | -1.52% | CHF 132.00 | CHF 132.50 | CHF 130.00 | 16 |
| 2026-07-13 | CHF 132.00 | -0.38% | CHF 129.00 | CHF 132.00 | CHF 129.00 | 195 |
| 2026-07-10 | CHF 132.50 | +1.92% | CHF 132.50 | CHF 132.50 | CHF 132.50 | 4 |
| 2026-07-09 | CHF 130.00 | -1.52% | CHF 132.00 | CHF 135.50 | CHF 130.00 | 200 |
| 2026-07-08 | CHF 132.00 | 0.00% | CHF 132.00 | CHF 132.00 | CHF 130.00 | 536 |
| 2026-07-07 | CHF 132.00 | +2.33% | CHF 129.00 | CHF 132.00 | CHF 129.00 | 237 |
| 2026-07-06 | CHF 129.00 | 0.00% | CHF 129.00 | CHF 130.00 | CHF 127.00 | 594 |
| 2026-07-03 | CHF 129.00 | +0.39% | CHF 125.00 | CHF 129.00 | CHF 125.00 | 444 |
| 2026-07-02 | CHF 128.50 | -1.15% | CHF 128.00 | CHF 128.50 | CHF 123.00 | 446 |
| 2026-07-01 | CHF 130.00 | 0.00% | CHF 128.00 | CHF 130.00 | CHF 128.00 | 43 |
| 2026-06-30 | CHF 130.00 | +4.00% | CHF 125.00 | CHF 130.00 | CHF 125.00 | 456 |
| 2026-06-29 | CHF 125.00 | -0.79% | CHF 126.50 | CHF 126.50 | CHF 125.00 | 33 |
| 2026-06-26 | CHF 126.00 | -0.79% | CHF 126.00 | CHF 126.00 | CHF 126.00 | 80 |
| 2026-06-25 | CHF 127.00 | +1.60% | CHF 125.00 | CHF 127.00 | CHF 123.00 | 259 |
| 2026-06-24 | CHF 125.00 | -1.57% | CHF 125.00 | CHF 125.00 | CHF 125.00 | 2 |
| 2026-06-23 | CHF 127.00 | +0.79% | CHF 126.00 | CHF 127.00 | CHF 124.00 | 187 |
| 2026-06-22 | CHF 126.00 | +0.80% | CHF 125.00 | CHF 126.50 | CHF 124.00 | 203 |
| 2026-06-19 | CHF 125.00 | +0.40% | CHF 126.50 | CHF 127.50 | CHF 125.00 | 134 |
| 2026-06-18 | CHF 124.50 | -1.19% | CHF 126.00 | CHF 127.00 | CHF 124.50 | 88 |
| 2026-06-17 | CHF 126.00 | -1.18% | CHF 124.00 | CHF 127.50 | CHF 124.00 | 124 |
| 2026-06-16 | CHF 127.50 | +1.19% | CHF 126.00 | CHF 127.50 | CHF 126.00 | 84 |
| 2026-06-15 | CHF 126.00 | +1.20% | CHF 124.50 | CHF 126.00 | CHF 124.00 | 167 |
| 2026-06-12 | CHF 124.50 | -1.58% | CHF 124.50 | CHF 124.50 | CHF 124.50 | 16 |
| 2026-06-11 | CHF 126.50 | -0.39% | CHF 125.00 | CHF 126.50 | CHF 125.00 | 49 |
| 2026-06-10 | CHF 127.00 | -1.93% | CHF 128.00 | CHF 130.00 | CHF 127.00 | 134 |
| 2026-06-09 | CHF 129.50 | -1.89% | CHF 129.50 | CHF 129.50 | CHF 129.50 | 27 |
| 2026-06-08 | CHF 132.00 | +4.76% | CHF 125.50 | CHF 132.00 | CHF 124.00 | 547 |
| 2026-06-05 | CHF 126.00 | -0.79% | CHF 127.00 | CHF 127.00 | CHF 124.00 | 353 |
| 2026-06-04 | CHF 127.00 | +3.25% | CHF 124.00 | CHF 128.00 | CHF 124.00 | 111 |
| 2026-06-03 | CHF 123.00 | 0.00% | CHF 124.00 | CHF 124.00 | CHF 123.00 | 604 |
| 2026-06-02 | CHF 123.00 | -1.99% | CHF 125.00 | CHF 126.00 | CHF 123.00 | 284 |
| 2026-06-01 | CHF 125.50 | +1.21% | CHF 125.50 | CHF 126.00 | CHF 125.50 | 80 |
| 2026-05-29 | CHF 124.00 | +2.90% | CHF 124.00 | CHF 124.00 | CHF 122.00 | 517 |
| 2026-05-28 | CHF 120.50 | -3.60% | CHF 125.00 | CHF 126.00 | CHF 120.50 | 1.67K |