Valiant Holding AG - VATN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	126.8	126.4	126.4	127	125.8	6,710
September 25, 2025	126.4	127	127	127.6	126.2	25,396
September 24, 2025	127	127	127	127	126	10,631
September 23, 2025	127.4	127	127	127.4	126.2	10,557
September 22, 2025	127.8	127.4	127.4	127.8	126.6	11,504
September 19, 2025	126.6	127.8	127.8	127.8	126.2	24,109
September 18, 2025	127.2	126.6	126.6	127.8	125.6	10,804
September 17, 2025	128.6	127.6	127.6	129	127.2	11,943
September 16, 2025	130.2	128.2	128.2	130.2	128	12,729
September 15, 2025	130	130.6	130.6	131.4	129.8	9,805
September 12, 2025	130.6	130	130	131.2	129.8	7,075
September 11, 2025	129.4	130.2	130.2	131	129.4	15,372
September 10, 2025	129.2	129.2	129.2	130.4	129	14,938
September 09, 2025	128.6	129.4	129.4	129.4	128	8,615
September 08, 2025	129.6	128.2	128.2	129.6	127.8	11,025
September 05, 2025	128.2	128.6	128.6	130.2	128	17,768
September 04, 2025	130.8	128.2	128.2	131.2	124.4	59,613
September 03, 2025	132.4	133.6	133.6	134.2	132.4	12,091
September 02, 2025	132.4	132.6	132.6	132.8	131.2	15,422
September 01, 2025	132	131.8	131.8	132.4	131.4	9,661
August 29, 2025	131.8	132.2	132.2	132.4	130.8	11,608
August 28, 2025	132.4	131.8	131.8	132.8	131.4	11,476
August 27, 2025	132.8	132.4	132.4	133	131	9,611
August 26, 2025	132.6	132.8	132.8	133	131.8	16,417
August 25, 2025	132.2	132.6	132.6	133.6	132.2	6,921
August 22, 2025	132	132.6	132.6	132.8	132	9,043
August 21, 2025	130.4	132.6	132.6	132.6	129.8	18,804
August 20, 2025	130.6	130.2	130.2	131.2	129	16,041
August 19, 2025	131.2	130.6	130.6	132	130.6	8,674
August 18, 2025	131.6	131.2	131.2	132	130.8	14,415
August 15, 2025	133	131.4	131.4	133	130.6	6,490
August 14, 2025	131.8	132.4	132.4	133.8	131.8	10,922
August 13, 2025	132	132.2	132.2	132.6	131.6	6,960
August 12, 2025	131.4	131.8	131.8	132.8	131	10,951
August 11, 2025	131.2	131.4	131.4	131.8	130.6	10,792
August 08, 2025	131.8	131	131	132.6	130.4	10,464
August 07, 2025	131.6	131.4	131.4	133.4	131	18,260
August 06, 2025	129.4	131.6	131.6	131.8	129	17,857
August 05, 2025	129.8	128.6	128.6	129.8	128.6	13,579
August 04, 2025	127	129.6	129.6	129.6	126.8	13,219
July 31, 2025	127	128.2	128.2	128.4	126	17,581
July 30, 2025	125.2	126.2	126.2	126.4	124.8	16,048
July 29, 2025	125.6	125.4	125.4	126	125	13,567
July 28, 2025	129.2	125.4	125.4	129.4	125.4	22,634
July 25, 2025	128.6	129.4	129.4	131.4	128.4	29,947
July 24, 2025	130.2	128.8	128.8	131	127.8	27,878
July 23, 2025	130.8	129.4	129.4	131.2	129.2	11,473
July 22, 2025	131	130.6	130.6	131.4	130.2	14,205
July 21, 2025	130.6	131.4	131.4	131.4	130.4	13,848
July 18, 2025	130.6	131	131	131.2	130.2	18,266
July 17, 2025	130.4	130.4	130.4	131	129.8	7,487
July 16, 2025	130.8	130	130	131.4	130	12,266
July 15, 2025	131	131.2	131.2	131.8	131	16,542
July 14, 2025	128.6	131.4	131.4	131.4	128.6	32,160
July 11, 2025	129	129	129	129.4	128	18,412
July 10, 2025	127.6	129	129	129	126.4	52,430
July 09, 2025	125	127.6	127.6	127.8	124.8	30,753
July 08, 2025	124	124.8	124.8	125	123.8	28,086
July 07, 2025	123	124	124	124.2	123	15,084
July 04, 2025	123	123.2	123.2	123.6	122.6	6,832

Valiant Holding AG (VATN.SW) SIX