Vaudoise Assurances Holding S.A. - VAHN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	610	612	612	618	603	1,334
September 25, 2025	610	609	609	614	606	1,108
September 24, 2025	614	616	616	620	612	541
September 23, 2025	619	614	614	620	611	923
September 22, 2025	622	618	618	622	608	1,186
September 19, 2025	617	606	606	622	606	3,989
September 18, 2025	614	619	619	620	614	752
September 17, 2025	618	614	614	622	613	510
September 16, 2025	629	620	620	629	616	1,831
September 15, 2025	630	629	629	637	624	953
September 12, 2025	628	630	630	631	624	932
September 11, 2025	629	628	628	632	625	453
September 10, 2025	627	627	627	630	621	1,324
September 09, 2025	633	622	622	637	622	1,730
September 08, 2025	633	629	629	634	627	468
September 05, 2025	643	634	634	643	632	722
September 04, 2025	642	637	637	645	637	594
September 03, 2025	618	635	635	643	615	3,343
September 02, 2025	625	619	619	628	617	2,597
September 01, 2025	634	627	627	636	626	1,242
August 29, 2025	638	634	634	640	629	644
August 28, 2025	653	638	638	653	637	799
August 27, 2025	645	645	645	653	640	1,297
August 26, 2025	655	644	644	655	640	705
August 25, 2025	656	646	646	656	646	1,020
August 22, 2025	652	655	655	663	652	846
August 21, 2025	664	660	660	673	658	926
August 20, 2025	659	663	663	665	655	668
August 19, 2025	657	660	660	663	651	1,126
August 18, 2025	648	658	658	658	647	1,344
August 15, 2025	660	643	643	660	640	644
August 14, 2025	655	653	653	660	649	844
August 13, 2025	662	656	656	662	647	1,201
August 12, 2025	645	657	657	658	642	1,444
August 11, 2025	645	643	643	645	631	1,773
August 08, 2025	648	634	634	648	631	812
August 07, 2025	638	648	648	648	635	1,526
August 06, 2025	634	640	640	640	629	1,238
August 05, 2025	632	631	631	635	627	1,269
August 04, 2025	621	631	631	632	620	643
July 31, 2025	630	628	628	630	621	698
July 30, 2025	635	626	626	635	621	931
July 29, 2025	623	630	630	630	622	1,385
July 28, 2025	630	624	624	633	621	904
July 25, 2025	628	627	627	630	619	542
July 24, 2025	628	627	627	630	626	385
July 23, 2025	636	628	628	640	625	826
July 22, 2025	635	633	633	638	632	615
July 21, 2025	636	636	636	636	631	721
July 18, 2025	632	638	638	641	632	1,712
July 17, 2025	618	634	634	634	618	2,841
July 16, 2025	616	617	617	624	615	1,326
July 15, 2025	632	618	618	632	615	1,735
July 14, 2025	618	631	631	631	617	2,832
July 11, 2025	608	618	618	618	608	1,917
July 10, 2025	617	614	614	618	613	779
July 09, 2025	618	617	617	618	614	733
July 08, 2025	612	615	615	618	612	682
July 07, 2025	616	615	615	619	612	915
July 04, 2025	613	617	617	619	611	882

Vaudoise Assurances Holding S.A. (VAHN.SW) SIX