Aevis Victoria SA (SWX:AEVS)
Switzerland
· Delayed Price · Currency is CHF 13.05
+0.15 (1.16%)
Dec 5, 2025, 5:30 PM CET
Aevis Victoria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.95 | 13.25 | 12.85 | 13.05 | 13.05 | 1.16% | 4,948 |
| Dec 4, 2025 | 12.65 | 12.90 | 12.65 | 12.90 | 12.90 | 1.98% | 5,365 |
| Dec 3, 2025 | 12.60 | 12.90 | 12.50 | 12.65 | 12.65 | - | 8,094 |
| Dec 2, 2025 | 12.15 | 12.70 | 12.00 | 12.65 | 12.65 | 10.00% | 8,180 |
| Dec 1, 2025 | 13.10 | 13.10 | 11.50 | 11.50 | 11.50 | -11.54% | 7,989 |
| Nov 28, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | - | 9,353 |
| Nov 27, 2025 | 13.10 | 13.15 | 13.00 | 13.00 | 13.00 | -0.76% | 12,999 |
| Nov 26, 2025 | 13.10 | 13.10 | 12.75 | 13.10 | 13.10 | - | 11,100 |
| Nov 25, 2025 | 13.50 | 13.50 | 12.90 | 13.10 | 13.10 | -2.24% | 23,147 |
| Nov 24, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - | 185 |
| Nov 21, 2025 | 13.10 | 13.40 | 12.90 | 13.40 | 13.40 | 2.29% | 162,525 |
| Nov 20, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 517 |
| Nov 19, 2025 | 13.05 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 2,021 |
| Nov 18, 2025 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 0.38% | 1,838 |
| Nov 17, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 443 |
| Nov 14, 2025 | 12.80 | 12.80 | 12.75 | 12.80 | 12.80 | - | 184 |
| Nov 13, 2025 | 12.80 | 12.80 | 12.75 | 12.80 | 12.80 | - | 1,012 |
| Nov 12, 2025 | 12.75 | 12.80 | 12.75 | 12.80 | 12.80 | - | 4,603 |
| Nov 11, 2025 | 12.70 | 13.20 | 12.70 | 12.80 | 12.80 | 1.59% | 4,969 |
| Nov 10, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 2,093 |
| Nov 7, 2025 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 882 |
| Nov 6, 2025 | 13.00 | 13.00 | 12.75 | 13.00 | 13.00 | - | 6,863 |
| Nov 5, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -2.99% | 844 |
| Nov 4, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 499 |
| Nov 3, 2025 | 13.40 | 13.80 | 13.40 | 13.50 | 13.50 | 0.75% | 10,109 |
| Oct 31, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 248 |
| Oct 30, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 1,691 |
| Oct 29, 2025 | 13.30 | 13.30 | 13.25 | 13.30 | 13.30 | -0.75% | 247 |
| Oct 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1,500 |
| Oct 27, 2025 | 13.40 | 13.40 | 13.15 | 13.40 | 13.40 | - | 3,080 |
| Oct 24, 2025 | 13.10 | 13.40 | 13.00 | 13.40 | 13.40 | 2.29% | 1,566 |
| Oct 23, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | 411 |
| Oct 22, 2025 | 13.10 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 1,342 |
| Oct 21, 2025 | 12.95 | 13.20 | 12.90 | 13.10 | 13.10 | 1.16% | 980 |
| Oct 20, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 344 |
| Oct 17, 2025 | 13.05 | 13.35 | 13.00 | 13.00 | 13.00 | -0.38% | 4,584 |
| Oct 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 426 |
| Oct 15, 2025 | 13.05 | 13.10 | 13.05 | 13.05 | 13.05 | - | 1,096 |
| Oct 14, 2025 | 13.20 | 13.20 | 12.95 | 13.05 | 13.05 | -1.14% | 7,178 |
| Oct 13, 2025 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | - | 273 |
| Oct 10, 2025 | 13.40 | 13.50 | 13.00 | 13.20 | 13.20 | -1.49% | 15,067 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 1,186 |
| Oct 8, 2025 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 2,518 |
| Oct 7, 2025 | 13.15 | 13.50 | 13.15 | 13.20 | 13.20 | -0.75% | 4,514 |
| Oct 6, 2025 | 13.10 | 13.30 | 13.05 | 13.30 | 13.30 | 2.31% | 653 |
| Oct 3, 2025 | 13.30 | 13.45 | 13.00 | 13.00 | 13.00 | -4.06% | 24,799 |
| Oct 2, 2025 | 13.60 | 13.65 | 13.40 | 13.55 | 13.55 | -0.37% | 360 |
| Oct 1, 2025 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 4.62% | 547,781 |
| Sep 30, 2025 | 13.45 | 13.50 | 13.00 | 13.00 | 13.00 | -4.76% | 2,271 |
| Sep 29, 2025 | 13.60 | 13.65 | 13.55 | 13.65 | 13.65 | - | 169 |
| Sep 26, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | -1.09% | 2,255 |
| Sep 25, 2025 | 13.95 | 13.95 | 13.70 | 13.80 | 13.80 | -1.08% | 2,420 |
| Sep 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 456 |
| Sep 23, 2025 | 14.00 | 14.00 | 13.85 | 13.95 | 13.95 | - | 1,837 |
| Sep 22, 2025 | 14.00 | 14.00 | 13.70 | 13.95 | 13.95 | -0.36% | 4,598 |
| Sep 19, 2025 | 13.60 | 14.00 | 13.00 | 14.00 | 14.00 | 2.94% | 28,308 |
| Sep 18, 2025 | 13.65 | 13.65 | 13.50 | 13.60 | 13.60 | 3.03% | 2,721 |
| Sep 17, 2025 | 13.55 | 13.60 | 12.95 | 13.20 | 13.20 | -2.58% | 6,872 |
| Sep 16, 2025 | 13.50 | 13.55 | 13.45 | 13.55 | 13.55 | 0.37% | 197 |
| Sep 15, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 0.37% | 18 |
| Sep 12, 2025 | 13.50 | 13.50 | 13.40 | 13.45 | 13.45 | -0.37% | 1,050 |
| Sep 11, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 0.37% | 1,269 |
| Sep 10, 2025 | 13.50 | 13.55 | 13.45 | 13.45 | 13.45 | -0.37% | 31,201 |
| Sep 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,550 |
| Sep 8, 2025 | 13.50 | 13.75 | 13.50 | 13.50 | 13.50 | - | 4,287 |
| Sep 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 329 |
| Sep 4, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | - | 3,623 |
| Sep 3, 2025 | 13.50 | 13.55 | 13.30 | 13.50 | 13.50 | - | 950 |
| Sep 2, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 349 |
| Sep 1, 2025 | 13.40 | 13.55 | 13.30 | 13.40 | 13.40 | - | 2,445 |
| Aug 29, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 518 |
| Aug 28, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | 868 |
| Aug 27, 2025 | 13.45 | 13.45 | 13.00 | 13.00 | 13.00 | -3.35% | 417 |
| Aug 26, 2025 | 13.20 | 13.55 | 13.10 | 13.45 | 13.45 | 1.89% | 15,196 |
| Aug 25, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 75 |
| Aug 22, 2025 | 13.30 | 13.30 | 13.25 | 13.30 | 13.30 | - | 25,200 |
| Aug 21, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 51 |
| Aug 20, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 234 |
| Aug 19, 2025 | 13.15 | 13.30 | 13.15 | 13.30 | 13.30 | 1.14% | 124 |
| Aug 18, 2025 | 13.15 | 13.25 | 13.15 | 13.15 | 13.15 | - | 117 |
| Aug 15, 2025 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | -0.38% | 66 |
| Aug 14, 2025 | 13.15 | 13.25 | 13.15 | 13.20 | 13.20 | 0.38% | 270 |
| Aug 13, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 37 |
| Aug 12, 2025 | 13.15 | 13.25 | 13.15 | 13.15 | 13.15 | - | 23 |
| Aug 11, 2025 | 13.20 | 13.30 | 13.15 | 13.15 | 13.15 | -0.38% | 682 |
| Aug 8, 2025 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -0.38% | 592 |
| Aug 7, 2025 | 13.30 | 13.35 | 13.20 | 13.25 | 13.25 | -0.38% | 550 |
| Aug 6, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 111 |
| Aug 5, 2025 | 13.20 | 13.40 | 13.10 | 13.40 | 13.40 | 1.52% | 1,380 |
| Aug 4, 2025 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -1.12% | 197 |
| Jul 31, 2025 | 13.55 | 13.55 | 13.30 | 13.35 | 13.35 | -1.48% | 420 |
| Jul 30, 2025 | 13.30 | 13.55 | 12.90 | 13.55 | 13.55 | 2.65% | 2,598 |
| Jul 29, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 408 |
| Jul 28, 2025 | 13.40 | 13.40 | 13.35 | 13.40 | 13.40 | - | 94 |
| Jul 25, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - | 155 |
| Jul 24, 2025 | 13.40 | 13.45 | 13.20 | 13.40 | 13.40 | - | 1,411 |
| Jul 23, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 271 |
| Jul 22, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -1.10% | 6,501 |
| Jul 21, 2025 | 13.50 | 13.65 | 13.30 | 13.65 | 13.65 | 0.74% | 5,327 |
| Jul 18, 2025 | 13.50 | 13.55 | 13.40 | 13.55 | 13.55 | -0.37% | 201 |