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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	136.2	136	136	137.6	135.6	19,042
November 19, 2025	136	135	135	136.4	134.8	21,026
November 18, 2025	137	135.6	135.6	137	135	15,928
November 17, 2025	137.8	137.6	137.6	139.2	136.8	8,665
November 14, 2025	139	137.4	137.4	139	136.6	16,491
November 13, 2025	140	139.4	139.4	140.2	138.6	21,309
November 12, 2025	139.4	139.6	139.6	140.2	138.8	21,278
November 11, 2025	139.2	139.2	139.2	140.4	138.6	34,177
November 10, 2025	131	138	138	138	131	38,177
November 07, 2025	130.8	133.4	133.4	134.2	130.2	19,472
November 06, 2025	131.4	130	130	136	129	34,582
November 05, 2025	131.2	130.8	130.8	132.8	129.6	13,708
November 04, 2025	132.4	131.4	131.4	133	131	11,924
November 03, 2025	132.2	132.6	132.6	133	131.6	13,392
October 31, 2025	132	132.2	132.2	133	131	19,601
October 30, 2025	129.8	132	132	132	129.6	17,095
October 29, 2025	130	129.8	129.8	130.6	129.4	7,466
October 28, 2025	130	130.2	130.2	130.2	128.8	10,157
October 27, 2025	129.2	129.8	129.8	130.2	128.6	9,493
October 24, 2025	128.6	129.6	129.6	129.6	127.6	11,676
October 23, 2025	127.8	129	129	129	127.8	11,372
October 22, 2025	126.2	127.8	127.8	127.8	126	42,757
October 21, 2025	127.4	126.8	126.8	128	126.2	14,622
October 20, 2025	128.2	127.4	127.4	128.6	127.2	6,763
October 17, 2025	127	128.6	128.6	128.6	126.6	15,860
October 16, 2025	129	128.4	128.4	129.2	127.8	12,508
October 15, 2025	129.4	129.2	129.2	130.4	128.6	15,239
October 14, 2025	130	129.8	129.8	130.4	128.2	12,117
October 13, 2025	131.8	130.2	130.2	132.2	129.6	14,009
October 10, 2025	131.8	131.8	131.8	133	131	10,069
October 09, 2025	130.6	131.8	131.8	133	130.6	15,682
October 08, 2025	128.6	130.8	130.8	131.6	128.6	17,561
October 07, 2025	129.2	128.8	128.8	130.2	128.8	11,903
October 06, 2025	129.4	129.6	129.6	130	128.6	13,409
October 03, 2025	128	129.6	129.6	129.8	128	9,552
October 02, 2025	128.4	128.2	128.2	129.6	127.4	10,055
October 01, 2025	128.6	128.6	128.6	129.4	128.4	8,342
September 30, 2025	127.2	128.6	128.6	129	127.2	11,438
September 29, 2025	126.6	127.4	127.4	127.6	126.4	10,782
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

Valiant Holding AG (VATN.SW) SIX