Villars Holding SA VILN
SIX · Switzerland · Retail Trade
CHF 580.000.00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 580.00 | 0.00% | CHF 580.00 | CHF 580.00 | CHF 580.00 | 5 |
| 2026-09-30 | CHF 580.00 | -0.85% | CHF 580.00 | CHF 580.00 | CHF 580.00 | 65 |
| 2026-09-29 | CHF 585.00 | 0.00% | CHF 585.00 | CHF 585.00 | CHF 585.00 | 0 |
| 2026-09-28 | CHF 585.00 | 0.00% | CHF 585.00 | CHF 585.00 | CHF 585.00 | 0 |
| 2026-09-25 | CHF 585.00 | 0.00% | CHF 585.00 | CHF 585.00 | CHF 585.00 | 8 |
| 2026-09-24 | CHF 585.00 | 0.00% | CHF 585.00 | CHF 585.00 | CHF 585.00 | 7 |
| 2026-09-23 | CHF 585.00 | 0.00% | CHF 585.00 | CHF 585.00 | CHF 585.00 | 5 |
| 2026-09-22 | CHF 585.00 | -0.85% | CHF 585.00 | CHF 585.00 | CHF 585.00 | 15 |
| 2026-09-21 | CHF 590.00 | 0.00% | CHF 590.00 | CHF 590.00 | CHF 590.00 | 0 |
| 2026-09-18 | CHF 590.00 | +2.61% | CHF 590.00 | CHF 590.00 | CHF 590.00 | 5 |
| 2026-09-17 | CHF 575.00 | 0.00% | CHF 575.00 | CHF 575.00 | CHF 575.00 | 1 |
| 2026-09-16 | CHF 575.00 | 0.00% | CHF 575.00 | CHF 575.00 | CHF 575.00 | 0 |
| 2026-09-15 | CHF 575.00 | 0.00% | CHF 575.00 | CHF 575.00 | CHF 575.00 | 0 |
| 2026-09-14 | CHF 575.00 | 0.00% | CHF 575.00 | CHF 575.00 | CHF 575.00 | 0 |
| 2026-09-11 | CHF 575.00 | -0.86% | CHF 580.00 | CHF 580.00 | CHF 575.00 | 99 |
| 2026-09-10 | CHF 580.00 | 0.00% | CHF 580.00 | CHF 580.00 | CHF 580.00 | 0 |
| 2026-09-09 | CHF 580.00 | 0.00% | CHF 580.00 | CHF 580.00 | CHF 580.00 | 20 |
| 2026-09-08 | CHF 580.00 | 0.00% | CHF 580.00 | CHF 580.00 | CHF 580.00 | 0 |
| 2026-09-07 | CHF 580.00 | 0.00% | CHF 580.00 | CHF 580.00 | CHF 580.00 | 0 |
| 2026-09-04 | CHF 580.00 | -3.33% | CHF 585.00 | CHF 585.00 | CHF 580.00 | 71 |
| 2026-09-03 | CHF 600.00 | -0.83% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-09-02 | CHF 605.00 | 0.00% | CHF 605.00 | CHF 605.00 | CHF 605.00 | 0 |
| 2026-09-01 | CHF 605.00 | 0.00% | CHF 605.00 | CHF 605.00 | CHF 605.00 | 0 |
| 2026-08-31 | CHF 605.00 | 0.00% | CHF 605.00 | CHF 605.00 | CHF 605.00 | 4 |
| 2026-08-28 | CHF 605.00 | 0.00% | CHF 605.00 | CHF 605.00 | CHF 605.00 | 0 |
| 2026-08-27 | CHF 605.00 | 0.00% | CHF 605.00 | CHF 605.00 | CHF 605.00 | 11 |
| 2026-08-26 | CHF 605.00 | 0.00% | CHF 600.00 | CHF 605.00 | CHF 600.00 | 4 |
| 2026-08-25 | CHF 605.00 | +0.83% | CHF 605.00 | CHF 605.00 | CHF 605.00 | 1 |
| 2026-08-24 | CHF 600.00 | -0.83% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 1 |
| 2026-08-21 | CHF 605.00 | +0.83% | CHF 605.00 | CHF 605.00 | CHF 605.00 | 1 |
| 2026-08-20 | CHF 600.00 | -0.83% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-08-19 | CHF 605.00 | 0.00% | CHF 605.00 | CHF 605.00 | CHF 605.00 | 10 |
| 2026-08-18 | CHF 605.00 | 0.00% | CHF 605.00 | CHF 605.00 | CHF 605.00 | 3 |
| 2026-08-17 | CHF 605.00 | 0.00% | CHF 605.00 | CHF 605.00 | CHF 605.00 | 0 |
| 2026-08-14 | CHF 605.00 | +4.31% | CHF 600.00 | CHF 605.00 | CHF 600.00 | 6 |
| 2026-08-13 | CHF 580.00 | -4.13% | CHF 590.00 | CHF 590.00 | CHF 580.00 | 100 |
| 2026-08-12 | CHF 605.00 | 0.00% | CHF 605.00 | CHF 605.00 | CHF 605.00 | 0 |
| 2026-08-11 | CHF 605.00 | +5.22% | CHF 605.00 | CHF 605.00 | CHF 605.00 | 50 |
| 2026-08-10 | CHF 575.00 | 0.00% | CHF 575.00 | CHF 575.00 | CHF 575.00 | 0 |
| 2026-08-07 | CHF 575.00 | -5.74% | CHF 575.00 | CHF 575.00 | CHF 575.00 | 3 |
| 2026-08-06 | CHF 610.00 | +0.83% | CHF 600.00 | CHF 610.00 | CHF 600.00 | 100 |
| 2026-08-05 | CHF 605.00 | +4.31% | CHF 575.00 | CHF 605.00 | CHF 575.00 | 13 |
| 2026-08-04 | CHF 580.00 | 0.00% | CHF 580.00 | CHF 580.00 | CHF 580.00 | 80 |
| 2026-08-03 | CHF 580.00 | 0.00% | CHF 580.00 | CHF 580.00 | CHF 580.00 | 0 |
| 2026-07-31 | CHF 580.00 | -0.85% | CHF 585.00 | CHF 590.00 | CHF 580.00 | 9 |
| 2026-07-30 | CHF 585.00 | +0.86% | CHF 585.00 | CHF 585.00 | CHF 585.00 | 2 |
| 2026-07-29 | CHF 580.00 | 0.00% | CHF 580.00 | CHF 580.00 | CHF 580.00 | 0 |
| 2026-07-28 | CHF 580.00 | +0.87% | CHF 580.00 | CHF 580.00 | CHF 580.00 | 0 |
| 2026-07-27 | CHF 575.00 | -4.17% | CHF 575.00 | CHF 575.00 | CHF 575.00 | 3 |
| 2026-07-24 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-07-23 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-07-22 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-07-21 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-07-20 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-07-17 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-07-16 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-07-15 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-07-14 | CHF 600.00 | +1.69% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 27 |
| 2026-07-13 | CHF 590.00 | 0.00% | CHF 590.00 | CHF 590.00 | CHF 590.00 | 0 |
| 2026-07-10 | CHF 590.00 | +2.61% | CHF 590.00 | CHF 590.00 | CHF 590.00 | 0 |
| 2026-07-09 | CHF 575.00 | 0.00% | CHF 575.00 | CHF 575.00 | CHF 575.00 | 0 |
| 2026-07-08 | CHF 575.00 | 0.00% | CHF 575.00 | CHF 575.00 | CHF 575.00 | 0 |
| 2026-07-07 | CHF 575.00 | -4.17% | CHF 575.00 | CHF 575.00 | CHF 575.00 | 8 |
| 2026-07-06 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-07-03 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-07-02 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-07-01 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 1 |
| 2026-06-30 | CHF 600.00 | +1.69% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 7 |
| 2026-06-29 | CHF 590.00 | -1.67% | CHF 590.00 | CHF 590.00 | CHF 590.00 | 8 |
| 2026-06-26 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-06-25 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-06-24 | CHF 600.00 | +5.26% | CHF 575.00 | CHF 600.00 | CHF 575.00 | 5 |
| 2026-06-23 | CHF 570.00 | 0.00% | CHF 570.00 | CHF 570.00 | CHF 570.00 | 2 |
| 2026-06-22 | CHF 570.00 | -0.87% | CHF 570.00 | CHF 570.00 | CHF 570.00 | 3 |
| 2026-06-19 | CHF 575.00 | -3.36% | CHF 600.00 | CHF 600.00 | CHF 575.00 | 51 |
| 2026-06-18 | CHF 595.00 | 0.00% | CHF 595.00 | CHF 595.00 | CHF 595.00 | 0 |
| 2026-06-17 | CHF 595.00 | 0.00% | CHF 595.00 | CHF 595.00 | CHF 595.00 | 0 |
| 2026-06-16 | CHF 595.00 | 0.00% | CHF 595.00 | CHF 595.00 | CHF 595.00 | 4 |
| 2026-06-15 | CHF 595.00 | 0.00% | CHF 595.00 | CHF 595.00 | CHF 595.00 | 0 |
| 2026-06-12 | CHF 595.00 | +2.59% | CHF 595.00 | CHF 595.00 | CHF 595.00 | 1 |
| 2026-06-11 | CHF 580.00 | +0.87% | CHF 580.00 | CHF 580.00 | CHF 580.00 | 0 |
| 2026-06-10 | CHF 575.00 | -3.36% | CHF 585.00 | CHF 585.00 | CHF 575.00 | 58 |
| 2026-06-09 | CHF 595.00 | 0.00% | CHF 595.00 | CHF 595.00 | CHF 595.00 | 5 |
| 2026-06-08 | CHF 595.00 | 0.00% | CHF 595.00 | CHF 595.00 | CHF 595.00 | 0 |
| 2026-06-05 | CHF 595.00 | -0.83% | CHF 595.00 | CHF 595.00 | CHF 595.00 | 10 |
| 2026-06-04 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-06-03 | CHF 600.00 | 0.00% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 0 |
| 2026-06-02 | CHF 600.00 | +2.56% | CHF 600.00 | CHF 600.00 | CHF 600.00 | 81 |
| 2026-06-01 | CHF 585.00 | +0.86% | CHF 585.00 | CHF 585.00 | CHF 585.00 | 0 |
| 2026-05-29 | CHF 580.00 | -3.33% | CHF 580.00 | CHF 580.00 | CHF 580.00 | 1 |