Vaudoise Assurances Holding SA (SWX:VAHN)
Switzerland
· Delayed Price · Currency is CHF 746.00
+4.00 (0.54%)
At close: Mar 9, 2026
SWX:VAHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 725.00 | 748.00 | 725.00 | 746.00 | 746.00 | 0.54% | 953 |
| Mar 6, 2026 | 756.00 | 756.00 | 736.00 | 742.00 | 742.00 | -1.33% | 1,441 |
| Mar 5, 2026 | 754.00 | 760.00 | 750.00 | 752.00 | 752.00 | 0.27% | 1,116 |
| Mar 4, 2026 | 736.00 | 751.00 | 731.00 | 750.00 | 750.00 | 2.18% | 934 |
| Mar 3, 2026 | 748.00 | 748.00 | 720.00 | 734.00 | 734.00 | -2.65% | 1,622 |
| Mar 2, 2026 | 730.00 | 754.00 | 729.00 | 754.00 | 754.00 | 2.86% | 2,118 |
| Feb 27, 2026 | 730.00 | 751.00 | 730.00 | 733.00 | 733.00 | -1.21% | 24,259 |
| Feb 26, 2026 | 734.00 | 746.00 | 724.00 | 742.00 | 742.00 | 0.82% | 1,374 |
| Feb 25, 2026 | 733.00 | 743.00 | 731.00 | 736.00 | 736.00 | 0.14% | 779 |
| Feb 24, 2026 | 732.00 | 738.00 | 732.00 | 735.00 | 735.00 | -0.68% | 980 |
| Feb 23, 2026 | 725.00 | 743.00 | 725.00 | 740.00 | 740.00 | 1.65% | 1,403 |
| Feb 20, 2026 | 733.00 | 733.00 | 724.00 | 728.00 | 728.00 | 0.41% | 1,087 |
| Feb 19, 2026 | 733.00 | 733.00 | 720.00 | 725.00 | 725.00 | -1.09% | 1,281 |
| Feb 18, 2026 | 733.00 | 733.00 | 728.00 | 733.00 | 733.00 | -1.35% | 1,558 |
| Feb 17, 2026 | 729.00 | 746.00 | 729.00 | 743.00 | 743.00 | 1.92% | 1,018 |
| Feb 16, 2026 | 715.00 | 735.00 | 715.00 | 729.00 | 729.00 | 0.28% | 874 |
| Feb 13, 2026 | 727.00 | 737.00 | 727.00 | 727.00 | 727.00 | -0.27% | 861 |
| Feb 12, 2026 | 736.00 | 743.00 | 726.00 | 729.00 | 729.00 | -1.88% | 1,651 |
| Feb 11, 2026 | 754.00 | 765.00 | 737.00 | 743.00 | 743.00 | -0.93% | 2,027 |
| Feb 10, 2026 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | -1.32% | 781 |
| Feb 9, 2026 | 759.00 | 766.00 | 757.00 | 760.00 | 760.00 | 1.47% | 1,818 |
| Feb 6, 2026 | 750.00 | 753.00 | 748.00 | 749.00 | 749.00 | 1.63% | 747 |
| Feb 5, 2026 | 750.00 | 750.00 | 733.00 | 737.00 | 737.00 | -1.21% | 778 |
| Feb 4, 2026 | 758.00 | 761.00 | 746.00 | 746.00 | 746.00 | -0.93% | 1,001 |
| Feb 3, 2026 | 751.00 | 757.00 | 742.00 | 753.00 | 753.00 | 0.27% | 1,682 |
| Feb 2, 2026 | 735.00 | 751.00 | 732.00 | 751.00 | 751.00 | 2.18% | 856 |
| Jan 30, 2026 | 740.00 | 740.00 | 727.00 | 735.00 | 735.00 | 1.24% | 968 |
| Jan 29, 2026 | 735.00 | 736.00 | 716.00 | 726.00 | 726.00 | -1.22% | 2,843 |
| Jan 28, 2026 | 731.00 | 740.00 | 728.00 | 735.00 | 735.00 | 0.82% | 1,119 |
| Jan 27, 2026 | 727.00 | 737.00 | 715.00 | 729.00 | 729.00 | 1.53% | 1,044 |
| Jan 26, 2026 | 729.00 | 729.00 | 718.00 | 718.00 | 718.00 | -1.64% | 845 |
| Jan 23, 2026 | 727.00 | 734.00 | 724.00 | 730.00 | 730.00 | -0.68% | 1,097 |
| Jan 22, 2026 | 720.00 | 737.00 | 720.00 | 735.00 | 735.00 | 2.08% | 1,406 |
| Jan 21, 2026 | 740.00 | 740.00 | 706.00 | 720.00 | 720.00 | -1.77% | 1,446 |
| Jan 20, 2026 | 729.00 | 733.00 | 723.00 | 733.00 | 733.00 | - | 934 |
| Jan 19, 2026 | 740.00 | 740.00 | 729.00 | 733.00 | 733.00 | -1.61% | 880 |
| Jan 16, 2026 | 739.00 | 749.00 | 734.00 | 745.00 | 745.00 | 1.22% | 3,569 |
| Jan 15, 2026 | 719.00 | 739.00 | 719.00 | 736.00 | 736.00 | 1.10% | 1,982 |
| Jan 14, 2026 | 704.00 | 728.00 | 701.00 | 728.00 | 728.00 | 2.10% | 1,991 |
| Jan 13, 2026 | 722.00 | 725.00 | 706.00 | 713.00 | 713.00 | -1.52% | 1,299 |
| Jan 12, 2026 | 730.00 | 730.00 | 718.00 | 724.00 | 724.00 | -0.82% | 466 |
| Jan 9, 2026 | 739.00 | 739.00 | 726.00 | 730.00 | 730.00 | -0.82% | 664 |
| Jan 8, 2026 | 735.00 | 736.00 | 727.00 | 736.00 | 736.00 | 1.10% | 796 |
| Jan 7, 2026 | 735.00 | 739.00 | 723.00 | 728.00 | 728.00 | -0.95% | 1,529 |
| Jan 6, 2026 | 737.00 | 741.00 | 723.00 | 735.00 | 735.00 | -0.68% | 1,527 |
| Jan 5, 2026 | 732.00 | 744.00 | 711.00 | 740.00 | 740.00 | 1.65% | 2,155 |
| Dec 30, 2025 | 720.00 | 731.00 | 720.00 | 728.00 | 728.00 | 0.97% | 972 |
| Dec 29, 2025 | 715.00 | 725.00 | 708.00 | 721.00 | 721.00 | 1.55% | 1,118 |
| Dec 23, 2025 | 710.00 | 712.00 | 705.00 | 710.00 | 710.00 | 0.71% | 969 |
| Dec 22, 2025 | 704.00 | 709.00 | 699.00 | 705.00 | 705.00 | 0.28% | 1,944 |
| Dec 19, 2025 | 692.00 | 703.00 | 685.00 | 703.00 | 703.00 | 1.59% | 2,466 |
| Dec 18, 2025 | 681.00 | 692.00 | 681.00 | 692.00 | 692.00 | 1.02% | 1,195 |
| Dec 17, 2025 | 681.00 | 690.00 | 681.00 | 685.00 | 685.00 | 0.15% | 1,528 |
| Dec 16, 2025 | 674.00 | 686.00 | 668.00 | 684.00 | 684.00 | 1.18% | 1,008 |
| Dec 15, 2025 | 675.00 | 676.00 | 664.00 | 676.00 | 676.00 | 1.05% | 1,006 |
| Dec 12, 2025 | 651.00 | 674.00 | 651.00 | 669.00 | 669.00 | 1.36% | 804 |
| Dec 11, 2025 | 645.00 | 669.00 | 645.00 | 660.00 | 660.00 | -1.05% | 1,271 |
| Dec 10, 2025 | 674.00 | 674.00 | 663.00 | 667.00 | 667.00 | -0.74% | 591 |
| Dec 9, 2025 | 669.00 | 676.00 | 668.00 | 672.00 | 672.00 | 0.30% | 1,041 |
| Dec 8, 2025 | 669.00 | 676.00 | 666.00 | 670.00 | 670.00 | -0.59% | 597 |
| Dec 5, 2025 | 672.00 | 681.00 | 670.00 | 674.00 | 674.00 | 0.45% | 842 |
| Dec 4, 2025 | 662.00 | 674.00 | 662.00 | 671.00 | 671.00 | 0.60% | 848 |
| Dec 3, 2025 | 673.00 | 675.00 | 667.00 | 667.00 | 667.00 | -1.04% | 705 |
| Dec 2, 2025 | 665.00 | 681.00 | 664.00 | 674.00 | 674.00 | 1.81% | 1,910 |
| Dec 1, 2025 | 665.00 | 672.00 | 661.00 | 662.00 | 662.00 | -0.90% | 1,112 |
| Nov 28, 2025 | 659.00 | 668.00 | 655.00 | 668.00 | 668.00 | 1.37% | 1,150 |
| Nov 27, 2025 | 658.00 | 662.00 | 656.00 | 659.00 | 659.00 | - | 595 |
| Nov 26, 2025 | 654.00 | 659.00 | 652.00 | 659.00 | 659.00 | 0.61% | 1,118 |
| Nov 25, 2025 | 641.00 | 655.00 | 641.00 | 655.00 | 655.00 | 1.08% | 1,362 |
| Nov 24, 2025 | 640.00 | 650.00 | 640.00 | 648.00 | 648.00 | - | 588 |
| Nov 21, 2025 | 643.00 | 648.00 | 640.00 | 648.00 | 648.00 | 0.47% | 987 |
| Nov 20, 2025 | 636.00 | 648.00 | 636.00 | 645.00 | 645.00 | 0.94% | 1,070 |
| Nov 19, 2025 | 637.00 | 644.00 | 628.00 | 639.00 | 639.00 | 1.59% | 780 |
| Nov 18, 2025 | 636.00 | 637.00 | 624.00 | 629.00 | 629.00 | -1.26% | 1,148 |
| Nov 17, 2025 | 643.00 | 646.00 | 637.00 | 637.00 | 637.00 | -0.78% | 369 |
| Nov 14, 2025 | 655.00 | 655.00 | 637.00 | 642.00 | 642.00 | -0.93% | 1,058 |
| Nov 13, 2025 | 647.00 | 655.00 | 644.00 | 648.00 | 648.00 | 0.31% | 1,744 |
| Nov 12, 2025 | 645.00 | 648.00 | 642.00 | 646.00 | 646.00 | 0.31% | 782 |
| Nov 11, 2025 | 641.00 | 644.00 | 636.00 | 644.00 | 644.00 | 0.31% | 497 |
| Nov 10, 2025 | 633.00 | 646.00 | 633.00 | 642.00 | 642.00 | 0.16% | 265 |
| Nov 7, 2025 | 636.00 | 642.00 | 633.00 | 641.00 | 641.00 | 0.31% | 917 |
| Nov 6, 2025 | 623.00 | 639.00 | 623.00 | 639.00 | 639.00 | 1.43% | 936 |
| Nov 5, 2025 | 630.00 | 630.00 | 621.00 | 630.00 | 630.00 | 0.48% | 802 |
| Nov 4, 2025 | 625.00 | 629.00 | 618.00 | 627.00 | 627.00 | -0.48% | 781 |
| Nov 3, 2025 | 617.00 | 630.00 | 617.00 | 630.00 | 630.00 | 1.94% | 1,545 |
| Oct 31, 2025 | 616.00 | 624.00 | 616.00 | 618.00 | 618.00 | -0.64% | 661 |
| Oct 30, 2025 | 614.00 | 622.00 | 613.00 | 622.00 | 622.00 | 0.97% | 980 |
| Oct 29, 2025 | 615.00 | 622.00 | 613.00 | 616.00 | 616.00 | -0.16% | 835 |
| Oct 28, 2025 | 624.00 | 624.00 | 615.00 | 617.00 | 617.00 | -0.96% | 1,284 |
| Oct 27, 2025 | 626.00 | 626.00 | 622.00 | 623.00 | 623.00 | -0.16% | 342 |
| Oct 24, 2025 | 620.00 | 625.00 | 614.00 | 624.00 | 624.00 | 0.97% | 981 |
| Oct 23, 2025 | 613.00 | 619.00 | 611.00 | 618.00 | 618.00 | 0.82% | 664 |
| Oct 22, 2025 | 612.00 | 618.00 | 610.00 | 613.00 | 613.00 | 0.16% | 542 |
| Oct 21, 2025 | 616.00 | 616.00 | 612.00 | 612.00 | 612.00 | -0.81% | 305 |
| Oct 20, 2025 | 618.00 | 620.00 | 612.00 | 617.00 | 617.00 | 0.16% | 701 |
| Oct 17, 2025 | 630.00 | 630.00 | 614.00 | 616.00 | 616.00 | -1.28% | 815 |
| Oct 16, 2025 | 626.00 | 627.00 | 621.00 | 624.00 | 624.00 | -0.95% | 580 |
| Oct 15, 2025 | 639.00 | 639.00 | 627.00 | 630.00 | 630.00 | -0.94% | 848 |
| Oct 14, 2025 | 631.00 | 636.00 | 628.00 | 636.00 | 636.00 | 0.95% | 730 |
| Oct 13, 2025 | 630.00 | 631.00 | 626.00 | 630.00 | 630.00 | 0.64% | 271 |