Vaudoise Assurances Holding SA (SWX:VAHN)
Switzerland
· Delayed Price · Currency is CHF 674.00
+3.00 (0.45%)
At close: Dec 5, 2025
SWX:VAHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 672.00 | 674.00 | 671.00 | 672.00 | - | 0.15% | 35 |
| 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 |
| Oct 10, 2025 | 633.00 | 635.00 | 626.00 | 626.00 | 626.00 | -0.95% | 942 |
| Oct 9, 2025 | 637.00 | 642.00 | 632.00 | 632.00 | 632.00 | -0.94% | 1,094 |
| Oct 8, 2025 | 635.00 | 638.00 | 630.00 | 638.00 | 638.00 | - | 826 |
| Oct 7, 2025 | 632.00 | 638.00 | 630.00 | 638.00 | 638.00 | 0.95% | 586 |
| Oct 6, 2025 | 626.00 | 637.00 | 623.00 | 632.00 | 632.00 | 1.12% | 624 |
| Oct 3, 2025 | 616.00 | 631.00 | 616.00 | 625.00 | 625.00 | 0.97% | 1,990 |
| Oct 2, 2025 | 619.00 | 625.00 | 615.00 | 619.00 | 619.00 | - | 943 |
| Oct 1, 2025 | 618.00 | 625.00 | 615.00 | 619.00 | 619.00 | 0.32% | 549 |
| Sep 30, 2025 | 621.00 | 622.00 | 614.00 | 617.00 | 617.00 | -0.64% | 833 |
| Sep 29, 2025 | 617.00 | 621.00 | 615.00 | 621.00 | 621.00 | 1.47% | 954 |
| Sep 26, 2025 | 610.00 | 618.00 | 603.00 | 612.00 | 612.00 | 0.49% | 1,334 |
| Sep 25, 2025 | 610.00 | 614.00 | 606.00 | 609.00 | 609.00 | -1.14% | 1,107 |
| Sep 24, 2025 | 614.00 | 620.00 | 612.00 | 616.00 | 616.00 | 0.33% | 541 |
| Sep 23, 2025 | 619.00 | 620.00 | 611.00 | 614.00 | 614.00 | -0.65% | 923 |
| Sep 22, 2025 | 622.00 | 622.00 | 608.00 | 618.00 | 618.00 | 1.98% | 1,185 |
| Sep 19, 2025 | 617.00 | 622.00 | 606.00 | 606.00 | 606.00 | -2.10% | 3,957 |
| Sep 18, 2025 | 614.00 | 620.00 | 614.00 | 619.00 | 619.00 | 0.81% | 752 |
| Sep 17, 2025 | 618.00 | 622.00 | 613.00 | 614.00 | 614.00 | -0.97% | 505 |
| Sep 16, 2025 | 629.00 | 629.00 | 616.00 | 620.00 | 620.00 | -1.43% | 1,831 |
| Sep 15, 2025 | 630.00 | 637.00 | 624.00 | 629.00 | 629.00 | -0.16% | 952 |
| Sep 12, 2025 | 628.00 | 631.00 | 624.00 | 630.00 | 630.00 | 0.32% | 930 |
| Sep 11, 2025 | 629.00 | 632.00 | 625.00 | 628.00 | 628.00 | 0.16% | 453 |
| Sep 10, 2025 | 627.00 | 630.00 | 621.00 | 627.00 | 627.00 | 0.80% | 1,323 |
| Sep 9, 2025 | 633.00 | 637.00 | 622.00 | 622.00 | 622.00 | -1.11% | 1,730 |
| Sep 8, 2025 | 633.00 | 634.00 | 627.00 | 629.00 | 629.00 | -0.79% | 467 |
| Sep 5, 2025 | 643.00 | 643.00 | 632.00 | 634.00 | 634.00 | -0.47% | 722 |
| Sep 4, 2025 | 642.00 | 645.00 | 637.00 | 637.00 | 637.00 | 0.31% | 591 |
| Sep 3, 2025 | 618.00 | 643.00 | 615.00 | 635.00 | 635.00 | 2.58% | 3,341 |
| Sep 2, 2025 | 625.00 | 628.00 | 617.00 | 619.00 | 619.00 | -1.28% | 2,597 |
| Sep 1, 2025 | 634.00 | 636.00 | 626.00 | 627.00 | 627.00 | -1.10% | 1,242 |
| Aug 29, 2025 | 638.00 | 640.00 | 629.00 | 634.00 | 634.00 | -0.63% | 642 |
| Aug 28, 2025 | 653.00 | 653.00 | 637.00 | 638.00 | 638.00 | -1.09% | 799 |
| Aug 27, 2025 | 645.00 | 653.00 | 640.00 | 645.00 | 645.00 | 0.16% | 1,297 |
| Aug 26, 2025 | 655.00 | 655.00 | 640.00 | 644.00 | 644.00 | -0.31% | 705 |
| Aug 25, 2025 | 656.00 | 656.00 | 646.00 | 646.00 | 646.00 | -1.37% | 1,019 |
| Aug 22, 2025 | 652.00 | 663.00 | 652.00 | 655.00 | 655.00 | -0.76% | 845 |
| Aug 21, 2025 | 664.00 | 673.00 | 658.00 | 660.00 | 660.00 | -0.45% | 925 |
| Aug 20, 2025 | 659.00 | 665.00 | 655.00 | 663.00 | 663.00 | 0.45% | 667 |
| Aug 19, 2025 | 657.00 | 663.00 | 651.00 | 660.00 | 660.00 | 0.30% | 1,126 |
| Aug 18, 2025 | 648.00 | 658.00 | 647.00 | 658.00 | 658.00 | 2.33% | 1,344 |
| Aug 15, 2025 | 660.00 | 660.00 | 640.00 | 643.00 | 643.00 | -1.53% | 644 |
| Aug 14, 2025 | 655.00 | 660.00 | 649.00 | 653.00 | 653.00 | -0.46% | 844 |
| Aug 13, 2025 | 662.00 | 662.00 | 647.00 | 656.00 | 656.00 | -0.15% | 1,199 |
| Aug 12, 2025 | 645.00 | 658.00 | 642.00 | 657.00 | 657.00 | 2.18% | 1,443 |
| Aug 11, 2025 | 645.00 | 645.00 | 631.00 | 643.00 | 643.00 | 1.42% | 1,772 |
| Aug 8, 2025 | 648.00 | 648.00 | 631.00 | 634.00 | 634.00 | -2.16% | 807 |
| Aug 7, 2025 | 638.00 | 648.00 | 635.00 | 648.00 | 648.00 | 1.25% | 1,526 |
| Aug 6, 2025 | 634.00 | 640.00 | 629.00 | 640.00 | 640.00 | 1.43% | 1,238 |
| Aug 5, 2025 | 632.00 | 635.00 | 627.00 | 631.00 | 631.00 | - | 1,268 |
| Aug 4, 2025 | 621.00 | 632.00 | 620.00 | 631.00 | 631.00 | 0.48% | 643 |
| Jul 31, 2025 | 630.00 | 630.00 | 621.00 | 628.00 | 628.00 | 0.32% | 698 |
| Jul 30, 2025 | 635.00 | 635.00 | 621.00 | 626.00 | 626.00 | -0.63% | 931 |
| Jul 29, 2025 | 623.00 | 630.00 | 622.00 | 630.00 | 630.00 | 0.96% | 1,382 |
| Jul 28, 2025 | 630.00 | 633.00 | 621.00 | 624.00 | 624.00 | -0.48% | 904 |
| Jul 25, 2025 | 628.00 | 630.00 | 619.00 | 627.00 | 627.00 | - | 540 |
| Jul 24, 2025 | 628.00 | 630.00 | 626.00 | 627.00 | 627.00 | -0.16% | 382 |
| Jul 23, 2025 | 636.00 | 640.00 | 625.00 | 628.00 | 628.00 | -0.79% | 826 |
| Jul 22, 2025 | 635.00 | 638.00 | 632.00 | 633.00 | 633.00 | -0.47% | 615 |
| Jul 21, 2025 | 636.00 | 636.00 | 631.00 | 636.00 | 636.00 | -0.31% | 721 |
| Jul 18, 2025 | 632.00 | 641.00 | 632.00 | 638.00 | 638.00 | 0.63% | 1,712 |