VAT Group AG (SWX:VACN)
Switzerland
· Delayed Price · Currency is CHF 581.20
+24.80 (4.46%)
Apr 29, 2026, 3:11 PM CET
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 578.20 | 585.60 | 575.20 | 584.80 | - | 5.10% | 23,737 |
| Apr 28, 2026 | 564.20 | 569.80 | 552.20 | 556.40 | 556.40 | -2.01% | 95,620 |
| Apr 27, 2026 | 587.00 | 589.80 | 567.80 | 567.80 | 567.80 | -2.94% | 98,846 |
| Apr 24, 2026 | 582.00 | 587.20 | 574.60 | 585.00 | 585.00 | -0.65% | 73,393 |
| Apr 23, 2026 | 580.00 | 589.60 | 578.00 | 588.80 | 588.80 | 0.24% | 109,470 |
| Apr 22, 2026 | 589.60 | 594.00 | 581.60 | 587.40 | 587.40 | 0.93% | 87,015 |
| Apr 21, 2026 | 588.00 | 591.20 | 577.20 | 582.00 | 582.00 | 0.48% | 55,069 |
| Apr 20, 2026 | 584.00 | 586.20 | 577.20 | 579.20 | 579.20 | -2.16% | 69,540 |
| Apr 17, 2026 | 565.00 | 592.00 | 563.60 | 592.00 | 592.00 | 6.09% | 94,853 |
| Apr 16, 2026 | 561.80 | 562.60 | 545.00 | 558.00 | 558.00 | -1.48% | 97,931 |
| Apr 15, 2026 | 555.80 | 570.00 | 555.40 | 566.40 | 566.40 | 2.65% | 96,700 |
| Apr 14, 2026 | 563.40 | 563.80 | 550.00 | 551.80 | 551.80 | 0.69% | 81,751 |
| Apr 13, 2026 | 541.80 | 549.40 | 541.00 | 548.00 | 548.00 | -0.33% | 74,717 |
| Apr 10, 2026 | 538.20 | 552.00 | 537.80 | 549.80 | 549.80 | 2.92% | 112,136 |
| Apr 9, 2026 | 524.60 | 534.20 | 522.20 | 534.20 | 534.20 | 2.93% | 101,055 |
| Apr 8, 2026 | 510.20 | 519.60 | 501.40 | 519.00 | 519.00 | 7.81% | 136,200 |
| Apr 7, 2026 | 489.40 | 495.70 | 481.40 | 481.40 | 481.40 | -1.63% | 132,726 |
| Apr 2, 2026 | 480.50 | 492.70 | 475.20 | 489.40 | 489.40 | -1.27% | 135,028 |
| Apr 1, 2026 | 503.60 | 506.20 | 486.90 | 495.70 | 495.70 | 2.46% | 89,673 |
| Mar 31, 2026 | 464.10 | 487.20 | 460.30 | 483.80 | 483.80 | 2.76% | 134,182 |
| Mar 30, 2026 | 487.70 | 491.00 | 469.00 | 470.80 | 470.80 | -4.06% | 178,638 |
| Mar 27, 2026 | 507.60 | 510.00 | 485.00 | 490.70 | 490.70 | -4.20% | 96,330 |
| Mar 26, 2026 | 517.00 | 518.20 | 503.80 | 512.20 | 512.20 | -0.81% | 89,100 |
| Mar 25, 2026 | 526.20 | 527.60 | 510.80 | 516.40 | 516.40 | -0.23% | 117,053 |
| Mar 24, 2026 | 517.20 | 518.00 | 502.20 | 517.60 | 517.60 | -0.19% | 105,894 |
| Mar 23, 2026 | 492.30 | 532.60 | 487.60 | 518.60 | 518.60 | 2.17% | 129,177 |
| Mar 20, 2026 | 520.00 | 520.00 | 499.10 | 507.60 | 507.60 | -0.78% | 149,340 |
| Mar 19, 2026 | 514.40 | 515.20 | 501.60 | 511.60 | 511.60 | -2.37% | 77,825 |
| Mar 18, 2026 | 523.80 | 535.80 | 521.60 | 524.00 | 524.00 | 1.79% | 92,408 |
| Mar 17, 2026 | 504.00 | 515.00 | 499.10 | 514.80 | 514.80 | 1.98% | 62,424 |
| Mar 16, 2026 | 505.20 | 509.40 | 496.20 | 504.80 | 504.80 | 0.28% | 70,794 |
| Mar 13, 2026 | 512.80 | 519.00 | 502.80 | 503.40 | 503.40 | -2.29% | 58,075 |
| Mar 12, 2026 | 516.60 | 524.00 | 508.60 | 515.20 | 515.20 | -0.19% | 66,454 |
| Mar 11, 2026 | 515.00 | 518.40 | 506.40 | 516.20 | 516.20 | -0.62% | 58,255 |
| Mar 10, 2026 | 520.00 | 524.00 | 510.20 | 519.40 | 519.40 | 2.53% | 144,772 |
| Mar 9, 2026 | 483.00 | 506.60 | 474.50 | 506.60 | 506.60 | -0.43% | 114,857 |
| Mar 6, 2026 | 524.00 | 524.40 | 497.70 | 508.80 | 508.80 | -2.38% | 81,186 |
| Mar 5, 2026 | 540.00 | 540.60 | 517.80 | 521.20 | 521.20 | -3.01% | 86,554 |
| Mar 4, 2026 | 528.20 | 545.00 | 526.00 | 537.40 | 537.40 | 2.09% | 81,966 |
| Mar 3, 2026 | 526.00 | 536.40 | 507.00 | 526.40 | 526.40 | -2.01% | 165,276 |
| Mar 2, 2026 | 534.00 | 540.00 | 523.60 | 537.20 | 537.20 | -1.29% | 109,814 |
| Feb 27, 2026 | 535.60 | 547.20 | 535.60 | 544.20 | 544.20 | 0.82% | 131,550 |
| Feb 26, 2026 | 550.00 | 558.60 | 535.00 | 539.80 | 539.80 | -1.68% | 83,190 |
| Feb 25, 2026 | 535.00 | 551.20 | 532.00 | 549.00 | 549.00 | 3.55% | 90,052 |
| Feb 24, 2026 | 524.40 | 539.20 | 522.40 | 530.20 | 530.20 | 1.53% | 76,121 |
| Feb 23, 2026 | 528.00 | 530.00 | 520.00 | 522.20 | 522.20 | -2.10% | 50,022 |
| Feb 20, 2026 | 526.40 | 533.40 | 519.40 | 533.40 | 533.40 | 1.37% | 68,467 |
| Feb 19, 2026 | 524.00 | 528.60 | 520.20 | 526.20 | 526.20 | 0.42% | 65,738 |
| Feb 18, 2026 | 520.00 | 529.00 | 518.00 | 524.00 | 524.00 | 0.58% | 85,527 |
| Feb 17, 2026 | 514.80 | 522.40 | 507.20 | 521.00 | 521.00 | 1.24% | 51,364 |
| Feb 16, 2026 | 509.00 | 514.60 | 506.40 | 514.60 | 514.60 | 1.06% | 49,730 |
| Feb 13, 2026 | 503.60 | 514.60 | 500.20 | 509.20 | 509.20 | 2.93% | 104,456 |
| Feb 12, 2026 | 511.00 | 513.80 | 491.30 | 494.70 | 494.70 | -2.69% | 74,840 |
| Feb 11, 2026 | 497.40 | 510.40 | 493.70 | 508.40 | 508.40 | 2.09% | 171,104 |
| Feb 10, 2026 | 499.20 | 503.00 | 495.90 | 498.00 | 498.00 | -0.06% | 56,265 |
| Feb 9, 2026 | 497.80 | 498.40 | 490.80 | 498.30 | 498.30 | 1.32% | 56,690 |
| Feb 6, 2026 | 480.00 | 491.80 | 474.20 | 491.80 | 491.80 | 1.61% | 104,925 |
| Feb 5, 2026 | 487.50 | 491.40 | 479.00 | 484.00 | 484.00 | -0.19% | 111,247 |
| Feb 4, 2026 | 496.40 | 498.70 | 484.30 | 484.90 | 484.90 | -2.16% | 111,038 |
| Feb 3, 2026 | 504.60 | 508.80 | 489.10 | 495.60 | 495.60 | -0.44% | 79,652 |
| Feb 2, 2026 | 489.40 | 499.40 | 482.00 | 497.80 | 497.80 | -0.68% | 109,520 |
| Jan 30, 2026 | 499.10 | 505.20 | 492.00 | 501.20 | 501.20 | 0.52% | 88,124 |
| Jan 29, 2026 | 514.20 | 515.20 | 498.60 | 498.60 | 498.60 | -1.73% | 140,701 |
| Jan 28, 2026 | 534.40 | 541.00 | 507.00 | 507.40 | 507.40 | -2.95% | 78,545 |
| Jan 27, 2026 | 516.60 | 523.00 | 513.20 | 522.80 | 522.80 | 2.35% | 103,376 |
| Jan 26, 2026 | 506.60 | 513.00 | 503.80 | 510.80 | 510.80 | -0.08% | 75,621 |
| Jan 23, 2026 | 509.60 | 513.00 | 499.90 | 511.20 | 511.20 | 0.04% | 96,163 |
| Jan 22, 2026 | 515.00 | 522.00 | 506.20 | 511.00 | 511.00 | -0.12% | 146,219 |
| Jan 21, 2026 | 506.00 | 513.00 | 501.80 | 511.60 | 511.60 | 1.31% | 110,197 |
| Jan 20, 2026 | 496.60 | 505.00 | 490.50 | 505.00 | 505.00 | 2.02% | 128,804 |
| Jan 19, 2026 | 492.10 | 499.80 | 485.30 | 495.00 | 495.00 | -2.21% | 91,796 |
| Jan 16, 2026 | 497.00 | 508.20 | 490.00 | 506.20 | 506.20 | 0.56% | 109,398 |
| Jan 15, 2026 | 476.50 | 511.00 | 471.10 | 503.40 | 503.40 | 15.83% | 398,997 |
| Jan 14, 2026 | 441.30 | 444.20 | 432.60 | 434.60 | 434.60 | -1.41% | 128,558 |
| Jan 13, 2026 | 428.40 | 441.10 | 421.00 | 440.80 | 440.80 | 0.46% | 92,229 |
| Jan 12, 2026 | 445.00 | 447.00 | 435.00 | 438.80 | 438.80 | -1.10% | 97,057 |
| Jan 9, 2026 | 436.70 | 443.70 | 433.50 | 443.70 | 443.70 | 2.40% | 126,829 |
| Jan 8, 2026 | 443.00 | 446.30 | 431.00 | 433.30 | 433.30 | -2.54% | 71,522 |
| Jan 7, 2026 | 443.30 | 447.30 | 439.70 | 444.60 | 444.60 | 1.02% | 152,902 |
| Jan 6, 2026 | 434.70 | 440.10 | 430.50 | 440.10 | 440.10 | 1.73% | 157,486 |
| Jan 5, 2026 | 401.00 | 432.60 | 401.00 | 432.60 | 432.60 | 12.10% | 184,502 |
| Dec 30, 2025 | 384.10 | 386.50 | 383.20 | 385.90 | 385.90 | 0.29% | 29,121 |
| Dec 29, 2025 | 385.50 | 387.20 | 381.10 | 384.80 | 384.80 | 0.10% | 42,088 |
| Dec 23, 2025 | 381.60 | 385.80 | 381.50 | 384.40 | 384.40 | 0.29% | 32,528 |
| Dec 22, 2025 | 383.40 | 385.90 | 380.60 | 383.30 | 383.30 | 0.63% | 48,491 |
| Dec 19, 2025 | 383.90 | 383.90 | 376.40 | 380.90 | 380.90 | -0.81% | 86,333 |
| Dec 18, 2025 | 374.10 | 385.50 | 374.10 | 384.00 | 384.00 | 2.73% | 72,177 |
| Dec 17, 2025 | 382.70 | 382.70 | 372.10 | 373.80 | 373.80 | -1.97% | 94,715 |
| Dec 16, 2025 | 382.00 | 384.10 | 378.80 | 381.30 | 381.30 | -2.85% | 129,040 |
| Dec 15, 2025 | 390.00 | 394.90 | 384.70 | 392.50 | 392.50 | 0.41% | 55,825 |
| Dec 12, 2025 | 395.90 | 403.10 | 386.30 | 390.90 | 390.90 | 0.26% | 95,076 |
| Dec 11, 2025 | 395.00 | 396.00 | 389.90 | 389.90 | 389.90 | -0.69% | 56,108 |
| Dec 10, 2025 | 390.00 | 397.30 | 388.70 | 392.60 | 392.60 | 0.72% | 72,566 |
| Dec 9, 2025 | 395.90 | 397.50 | 388.30 | 389.80 | 389.80 | -1.09% | 63,524 |
| Dec 8, 2025 | 391.30 | 399.00 | 388.60 | 394.10 | 394.10 | 0.79% | 60,067 |
| Dec 5, 2025 | 400.00 | 400.00 | 391.00 | 391.00 | 391.00 | -2.62% | 78,065 |
| Dec 4, 2025 | 400.50 | 404.10 | 396.40 | 401.50 | 401.50 | 1.11% | 104,757 |
| Dec 3, 2025 | 375.00 | 398.70 | 375.00 | 397.10 | 397.10 | 7.21% | 190,194 |
| Dec 2, 2025 | 361.00 | 373.80 | 360.10 | 370.40 | 370.40 | 1.56% | 93,263 |
| Dec 1, 2025 | 357.30 | 365.00 | 356.90 | 364.70 | 364.70 | 3.20% | 112,426 |