Vaudoise Assurances Holding SA (SWX:VAHN)
Switzerland
· Delayed Price · Currency is CHF 816.00
-8.00 (-0.97%)
Apr 29, 2026, 11:35 AM CET
SWX:VAHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 829.00 | 843.00 | 818.00 | 824.00 | 824.00 | -1.08% | 1,882 |
| Apr 27, 2026 | 844.00 | 844.00 | 827.00 | 833.00 | 833.00 | -0.72% | 2,146 |
| Apr 24, 2026 | 831.00 | 847.00 | 831.00 | 839.00 | 839.00 | 0.24% | 674 |
| Apr 23, 2026 | 850.00 | 850.00 | 833.00 | 837.00 | 837.00 | 0.24% | 958 |
| Apr 22, 2026 | 837.00 | 850.00 | 835.00 | 835.00 | 835.00 | -0.12% | 2,503 |
| Apr 21, 2026 | 835.00 | 839.00 | 827.00 | 836.00 | 836.00 | 1.09% | 1,183 |
| Apr 20, 2026 | 832.00 | 832.00 | 816.00 | 827.00 | 827.00 | 0.12% | 915 |
| Apr 17, 2026 | 830.00 | 834.00 | 820.00 | 826.00 | 826.00 | -0.36% | 1,081 |
| Apr 16, 2026 | 843.00 | 843.00 | 828.00 | 829.00 | 829.00 | -1.07% | 2,061 |
| Apr 15, 2026 | 835.00 | 845.00 | 832.00 | 838.00 | 838.00 | -0.36% | 1,995 |
| Apr 14, 2026 | 836.00 | 846.00 | 836.00 | 841.00 | 841.00 | -0.36% | 940 |
| Apr 13, 2026 | 835.00 | 844.00 | 832.00 | 844.00 | 844.00 | 0.96% | 1,272 |
| Apr 10, 2026 | 832.00 | 839.00 | 827.00 | 836.00 | 836.00 | 1.33% | 787 |
| Apr 9, 2026 | 821.00 | 829.00 | 814.00 | 825.00 | 825.00 | 0.36% | 1,476 |
| Apr 8, 2026 | 838.00 | 838.00 | 811.00 | 822.00 | 822.00 | - | 1,883 |
| Apr 7, 2026 | 811.00 | 834.00 | 811.00 | 822.00 | 822.00 | 0.24% | 2,337 |
| Apr 2, 2026 | 815.00 | 820.00 | 807.00 | 820.00 | 820.00 | 1.11% | 1,633 |
| Apr 1, 2026 | 814.00 | 816.00 | 805.00 | 811.00 | 811.00 | 0.87% | 2,626 |
| Mar 31, 2026 | 802.00 | 810.00 | 799.00 | 804.00 | 804.00 | 1.26% | 3,430 |
| Mar 30, 2026 | 807.00 | 807.00 | 790.00 | 794.00 | 794.00 | -0.63% | 2,586 |
| Mar 27, 2026 | 800.00 | 807.00 | 790.00 | 799.00 | 799.00 | 0.25% | 1,897 |
| Mar 26, 2026 | 790.00 | 798.00 | 787.00 | 797.00 | 797.00 | 1.92% | 2,579 |
| Mar 25, 2026 | 775.00 | 798.00 | 775.00 | 782.00 | 782.00 | 1.56% | 2,655 |
| Mar 24, 2026 | 735.00 | 777.00 | 735.00 | 770.00 | 770.00 | 2.80% | 5,024 |
| Mar 23, 2026 | 734.00 | 756.00 | 718.00 | 749.00 | 749.00 | 1.08% | 1,546 |
| Mar 20, 2026 | 756.00 | 758.00 | 737.00 | 741.00 | 741.00 | -1.46% | 1,529 |
| Mar 19, 2026 | 761.00 | 762.00 | 750.00 | 752.00 | 752.00 | -1.18% | 1,204 |
| Mar 18, 2026 | 769.00 | 773.00 | 738.00 | 761.00 | 761.00 | -0.65% | 1,144 |
| Mar 17, 2026 | 753.00 | 773.00 | 750.00 | 766.00 | 766.00 | 1.59% | 2,020 |
| Mar 16, 2026 | 740.00 | 754.00 | 734.00 | 754.00 | 754.00 | 0.40% | 1,708 |
| Mar 13, 2026 | 742.00 | 754.00 | 740.00 | 751.00 | 751.00 | 0.13% | 1,753 |
| Mar 12, 2026 | 752.00 | 754.00 | 745.00 | 750.00 | 750.00 | -0.27% | 1,091 |
| Mar 11, 2026 | 754.00 | 754.00 | 744.00 | 752.00 | 752.00 | 0.40% | 1,579 |
| Mar 10, 2026 | 747.00 | 754.00 | 740.00 | 749.00 | 749.00 | 0.40% | 1,817 |
| 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 |