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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	168	168.8	168.8	169	167.2	52,217
February 19, 2026	168	167.8	167.8	169.4	166	30,582
February 18, 2026	165	167.4	167.4	167.6	164.6	22,839
February 17, 2026	162.4	164.8	164.8	164.8	161.8	11,403
February 16, 2026	161	162.8	162.8	163	160.2	10,269
February 13, 2026	160.6	161	161	161	158.4	16,649
February 12, 2026	161	160.6	160.6	161	158.4	31,423
February 11, 2026	161	160	160	161.2	159.2	12,304
February 10, 2026	161.4	161	161	161.6	158.8	7,729
February 09, 2026	159.6	161.6	161.6	161.6	159.2	20,189
February 06, 2026	158.2	159.6	159.6	163.4	155.4	27,352
February 05, 2026	158	158	158	161.2	155.6	15,080
February 04, 2026	156	157.4	157.4	157.8	155	14,045
February 03, 2026	156.8	155.2	155.2	157	154.2	15,109
February 02, 2026	153.4	156.2	156.2	156.2	153.4	12,943
January 30, 2026	156	155.2	155.2	156	154.6	18,433
January 29, 2026	155.4	153.6	153.6	155.8	152.6	16,362
January 28, 2026	157.2	155.6	155.6	157.6	154.8	11,159
January 27, 2026	155.2	157.2	157.2	157.6	154.4	30,385
January 26, 2026	159	155	155	159	155	15,108
January 23, 2026	160.8	159	159	161.2	157.2	27,373
January 22, 2026	160	160.8	160.8	162	159.2	27,424
January 21, 2026	158.2	159.6	159.6	159.8	157.4	15,883
January 20, 2026	156	158.2	158.2	158.8	155.8	16,521
January 19, 2026	155.2	156.4	156.4	157.4	153.8	14,988
January 16, 2026	156	156.2	156.2	157.6	155	10,850
January 15, 2026	157	155.6	155.6	157.2	155.4	29,176
January 14, 2026	152.8	157.6	157.6	157.6	152.4	39,161
January 13, 2026	153.2	152.2	152.2	153.4	151.2	15,173
January 12, 2026	152	153.4	153.4	153.4	150.2	14,833
January 09, 2026	151.4	152	152	152	149.8	13,163
January 08, 2026	152	152	152	152.6	151	20,895
January 07, 2026	153.2	151.8	151.8	153.4	150.4	19,457
January 06, 2026	155.6	153	153	155.6	151.4	20,317
January 05, 2026	151.8	155.8	155.8	155.8	150.8	23,342
December 30, 2025	150	151	151	151	149.8	17,372
December 29, 2025	149.4	150.4	150.4	150.4	148.8	17,026
December 23, 2025	149	149.4	149.4	149.8	148.6	10,865
December 22, 2025	147.8	148.8	148.8	149.2	147.4	16,591
December 19, 2025	148	147.8	147.8	148.4	147.2	16,712
December 18, 2025	146.4	147.8	147.8	147.8	145.8	17,144
December 17, 2025	144.4	146.4	146.4	146.4	144.4	14,375
December 16, 2025	144.4	144.6	144.6	145.2	143.4	15,725
December 15, 2025	143.8	144.8	144.8	145.4	143.4	17,230
December 12, 2025	142.8	143.4	143.4	144.2	142	15,560
December 11, 2025	142.8	142.2	142.2	143.2	142.2	18,828
December 10, 2025	143	143.2	143.2	144.2	142.2	14,037
December 09, 2025	143	143.6	143.6	145	143	23,165
December 08, 2025	143	143	143	143.2	142.2	9,194
December 05, 2025	143.4	142.4	142.4	143.4	142.2	14,079
December 04, 2025	142.2	143.2	143.2	143.2	141.4	13,974
December 03, 2025	142.2	142.2	142.2	142.2	140.6	11,451
December 02, 2025	141.6	142.4	142.4	142.6	141	13,487
December 01, 2025	140.4	142	142	142	139.8	21,682
November 28, 2025	139	140	140	140	138	24,174
November 27, 2025	138.2	138.8	138.8	139	137.4	8,471
November 26, 2025	136.2	138.2	138.2	138.6	136.2	25,764
November 25, 2025	136.6	136.6	136.6	137.2	135	13,867
November 24, 2025	136.6	134.8	134.8	136.6	134.8	65,255
November 21, 2025	135.8	136.6	136.6	136.6	135.2	15,034

Valiant Holding AG (VATN.SW) SIX