Vaudoise Assurances Holding S.A. (VAHN.SW) SIX
751.00
+1(+0.13%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
751.00
+1(+0.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 742 | 751 | 751 | 754 | 740 | 1,762 |
| March 12, 2026 | 752 | 750 | 750 | 754 | 745 | 1,091 |
| March 11, 2026 | 754 | 752 | 752 | 754 | 744 | 1,584 |
| March 10, 2026 | 747 | 749 | 749 | 754 | 740 | 1,817 |
| March 09, 2026 | 725 | 746 | 746 | 748 | 725 | 953 |
| March 06, 2026 | 756 | 742 | 742 | 756 | 736 | 1,446 |
| March 05, 2026 | 754 | 752 | 752 | 760 | 750 | 1,117 |
| March 04, 2026 | 736 | 750 | 750 | 751 | 731 | 936 |
| March 03, 2026 | 748 | 734 | 734 | 748 | 720 | 1,622 |
| March 02, 2026 | 730 | 754 | 754 | 754 | 729 | 2,119 |
| February 27, 2026 | 730 | 733 | 733 | 751 | 730 | 24,267 |
| February 26, 2026 | 734 | 742 | 742 | 746 | 724 | 1,374 |
| February 25, 2026 | 733 | 736 | 736 | 743 | 731 | 780 |
| February 24, 2026 | 732 | 735 | 735 | 738 | 732 | 981 |
| February 23, 2026 | 725 | 740 | 740 | 743 | 725 | 1,407 |
| February 20, 2026 | 733 | 728 | 0 | 733 | 724 | 1,091 |
| February 19, 2026 | 733 | 725 | 0 | 733 | 720 | 1,281 |
| February 18, 2026 | 733 | 733 | 0 | 733 | 728 | 1,560 |
| February 17, 2026 | 729 | 743 | 0 | 746 | 729 | 1,018 |
| February 16, 2026 | 715 | 729 | 0 | 735 | 715 | 874 |
| February 13, 2026 | 727 | 727 | 0 | 737 | 727 | 861 |
| February 12, 2026 | 736 | 729 | 0 | 743 | 726 | 1,651 |
| February 11, 2026 | 754 | 743 | 0 | 765 | 737 | 2,027 |
| February 10, 2026 | 760 | 750 | 0 | 760 | 750 | 781 |
| February 09, 2026 | 759 | 760 | 0 | 766 | 757 | 1,818 |
| February 06, 2026 | 750 | 749 | 0 | 753 | 748 | 755 |
| February 05, 2026 | 750 | 737 | 0 | 750 | 733 | 779 |
| February 04, 2026 | 758 | 746 | 0 | 761 | 746 | 1,001 |
| February 03, 2026 | 751 | 753 | 0 | 757 | 742 | 1,690 |
| February 02, 2026 | 735 | 751 | 0 | 751 | 732 | 856 |
| January 30, 2026 | 740 | 735 | 0 | 740 | 727 | 968 |
| January 29, 2026 | 735 | 726 | 0 | 736 | 716 | 2,843 |
| January 28, 2026 | 731 | 735 | 0 | 740 | 728 | 1,119 |
| January 27, 2026 | 727 | 729 | 0 | 737 | 715 | 1,044 |
| January 26, 2026 | 729 | 718 | 0 | 729 | 718 | 845 |
| January 23, 2026 | 727 | 730 | 0 | 734 | 724 | 1,097 |
| January 22, 2026 | 720 | 735 | 0 | 737 | 720 | 1,408 |
| January 21, 2026 | 740 | 720 | 0 | 740 | 706 | 1,446 |
| January 20, 2026 | 729 | 733 | 0 | 733 | 723 | 936 |
| January 19, 2026 | 740 | 733 | 0 | 740 | 729 | 886 |
| January 16, 2026 | 739 | 745 | 0 | 749 | 734 | 3,570 |
| January 15, 2026 | 719 | 736 | 0 | 739 | 719 | 1,982 |
| January 14, 2026 | 704 | 728 | 0 | 728 | 701 | 1,993 |
| January 13, 2026 | 722 | 713 | 0 | 725 | 706 | 1,306 |
| January 12, 2026 | 730 | 724 | 0 | 730 | 718 | 466 |
| January 09, 2026 | 739 | 730 | 0 | 739 | 726 | 674 |
| January 08, 2026 | 735 | 736 | 0 | 736 | 727 | 796 |
| January 07, 2026 | 735 | 728 | 0 | 739 | 723 | 1,531 |
| January 06, 2026 | 737 | 735 | 0 | 741 | 723 | 1,527 |
| January 05, 2026 | 732 | 740 | 0 | 744 | 711 | 2,158 |
| December 30, 2025 | 720 | 728 | 0 | 731 | 720 | 974 |
| December 29, 2025 | 715 | 721 | 0 | 725 | 708 | 1,119 |
| December 23, 2025 | 710 | 710 | 0 | 712 | 705 | 970 |
| December 22, 2025 | 704 | 705 | 0 | 709 | 699 | 1,944 |
| December 19, 2025 | 692 | 703 | 0 | 703 | 685 | 2,468 |
| December 18, 2025 | 681 | 692 | 0 | 692 | 681 | 1,198 |
| December 17, 2025 | 681 | 685 | 0 | 690 | 681 | 1,528 |
| December 16, 2025 | 674 | 684 | 0 | 686 | 668 | 1,013 |
| December 15, 2025 | 675 | 676 | 0 | 676 | 664 | 1,013 |
| December 12, 2025 | 651 | 669 | 0 | 674 | 651 | 804 |