Valiant Holding AG (SWX:VATN)
Switzerland
· Delayed Price · Currency is CHF 182.80
-0.80 (-0.44%)
Apr 29, 2026, 3:41 PM CET
Valiant Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 182.00 | 184.40 | 181.40 | 183.60 | 183.60 | 1.21% | 24,873 |
| Apr 27, 2026 | 180.80 | 182.00 | 179.80 | 181.40 | 181.40 | 0.22% | 13,719 |
| Apr 24, 2026 | 181.00 | 183.40 | 180.20 | 181.00 | 181.00 | -0.11% | 14,019 |
| Apr 23, 2026 | 182.20 | 182.20 | 179.80 | 181.20 | 181.20 | -0.22% | 14,366 |
| Apr 22, 2026 | 183.60 | 184.00 | 181.60 | 181.60 | 181.60 | -0.98% | 23,561 |
| Apr 21, 2026 | 181.60 | 183.60 | 180.40 | 183.40 | 183.40 | 0.77% | 21,319 |
| Apr 20, 2026 | 180.60 | 182.00 | 179.80 | 182.00 | 182.00 | 0.78% | 26,165 |
| Apr 17, 2026 | 181.00 | 181.60 | 178.20 | 180.60 | 180.60 | 0.11% | 40,679 |
| Apr 16, 2026 | 181.80 | 182.00 | 178.60 | 180.40 | 180.40 | -0.66% | 47,876 |
| Apr 15, 2026 | 183.00 | 183.20 | 181.20 | 181.60 | 181.60 | -0.55% | 14,390 |
| Apr 14, 2026 | 182.20 | 183.20 | 180.60 | 182.60 | 182.60 | 0.44% | 22,127 |
| Apr 13, 2026 | 181.00 | 182.40 | 179.80 | 181.80 | 181.80 | 0.44% | 17,256 |
| Apr 10, 2026 | 181.20 | 182.00 | 179.80 | 181.00 | 181.00 | 0.22% | 18,857 |
| Apr 9, 2026 | 177.80 | 180.60 | 177.00 | 180.60 | 180.60 | 2.15% | 26,136 |
| Apr 8, 2026 | 176.80 | 179.80 | 175.40 | 176.80 | 176.80 | -0.90% | 30,442 |
| Apr 7, 2026 | 177.00 | 181.60 | 176.40 | 178.40 | 178.40 | 0.79% | 42,225 |
| Apr 2, 2026 | 175.60 | 177.00 | 175.40 | 177.00 | 177.00 | 0.11% | 27,031 |
| Apr 1, 2026 | 176.40 | 178.20 | 175.40 | 176.80 | 176.80 | - | 15,884 |
| Mar 31, 2026 | 174.20 | 176.80 | 174.20 | 176.80 | 176.80 | 1.84% | 24,761 |
| Mar 30, 2026 | 172.00 | 174.60 | 171.20 | 173.60 | 173.60 | 0.46% | 20,055 |
| Mar 27, 2026 | 174.00 | 175.20 | 171.60 | 172.80 | 172.80 | -0.35% | 48,012 |
| Mar 26, 2026 | 172.40 | 174.00 | 171.60 | 173.40 | 173.40 | 0.70% | 22,941 |
| Mar 25, 2026 | 174.40 | 175.60 | 171.40 | 172.20 | 172.20 | -1.03% | 25,443 |
| Mar 24, 2026 | 171.40 | 175.00 | 171.00 | 174.00 | 174.00 | 1.40% | 27,408 |
| Mar 23, 2026 | 170.20 | 172.60 | 163.00 | 171.60 | 171.60 | -0.69% | 54,518 |
| Mar 20, 2026 | 169.60 | 172.80 | 167.80 | 172.80 | 172.80 | 2.37% | 241,981 |
| Mar 19, 2026 | 166.00 | 170.00 | 166.00 | 168.80 | 168.80 | 0.60% | 22,086 |
| Mar 18, 2026 | 166.60 | 168.80 | 166.60 | 167.80 | 167.80 | 0.84% | 13,467 |
| Mar 17, 2026 | 167.20 | 168.40 | 164.80 | 166.40 | 166.40 | -0.48% | 23,673 |
| Mar 16, 2026 | 165.40 | 167.60 | 164.00 | 167.20 | 167.20 | 1.46% | 19,067 |
| Mar 13, 2026 | 165.20 | 167.00 | 164.00 | 164.80 | 164.80 | -0.12% | 14,195 |
| Mar 12, 2026 | 166.20 | 166.20 | 164.00 | 165.00 | 165.00 | 0.24% | 10,200 |
| Mar 11, 2026 | 166.60 | 166.60 | 164.40 | 164.60 | 164.60 | -0.96% | 12,566 |
| Mar 10, 2026 | 166.20 | 168.00 | 165.20 | 166.20 | 166.20 | 0.85% | 15,189 |
| Mar 9, 2026 | 161.40 | 164.80 | 160.20 | 164.80 | 164.80 | 0.61% | 23,600 |
| Mar 6, 2026 | 168.00 | 168.00 | 163.00 | 163.80 | 163.80 | -1.80% | 25,393 |
| Mar 5, 2026 | 168.00 | 171.00 | 166.80 | 166.80 | 166.80 | -0.24% | 19,379 |
| Mar 4, 2026 | 164.60 | 169.40 | 163.80 | 167.20 | 167.20 | 1.21% | 16,146 |
| Mar 3, 2026 | 169.00 | 169.20 | 164.00 | 165.20 | 165.20 | -3.28% | 26,572 |
| Mar 2, 2026 | 163.00 | 170.80 | 156.00 | 170.80 | 170.80 | 2.28% | 29,397 |
| Feb 27, 2026 | 167.00 | 167.80 | 165.00 | 167.00 | 167.00 | 0.48% | 36,238 |
| Feb 26, 2026 | 166.80 | 167.20 | 165.60 | 166.20 | 166.20 | -0.48% | 14,131 |
| Feb 25, 2026 | 168.80 | 168.80 | 166.00 | 167.00 | 167.00 | -0.48% | 21,451 |
| Feb 24, 2026 | 169.20 | 169.60 | 166.00 | 167.80 | 167.80 | -0.83% | 36,804 |
| Feb 23, 2026 | 168.80 | 170.60 | 167.80 | 169.20 | 169.20 | 0.24% | 48,066 |
| Feb 20, 2026 | 168.00 | 169.00 | 167.20 | 168.80 | 168.80 | 0.60% | 52,148 |
| Feb 19, 2026 | 168.00 | 169.40 | 166.00 | 167.80 | 167.80 | 0.24% | 30,582 |
| Feb 18, 2026 | 165.00 | 167.60 | 164.60 | 167.40 | 167.40 | 1.58% | 22,839 |
| Feb 17, 2026 | 162.40 | 164.80 | 161.80 | 164.80 | 164.80 | 1.23% | 11,403 |
| Feb 16, 2026 | 161.00 | 163.00 | 160.20 | 162.80 | 162.80 | 1.12% | 10,268 |
| Feb 13, 2026 | 160.60 | 161.00 | 158.40 | 161.00 | 161.00 | 0.25% | 16,649 |
| Feb 12, 2026 | 161.00 | 161.00 | 158.40 | 160.60 | 160.60 | 0.37% | 31,423 |
| Feb 11, 2026 | 161.00 | 161.20 | 159.20 | 160.00 | 160.00 | -0.62% | 12,304 |
| Feb 10, 2026 | 161.40 | 161.60 | 158.80 | 161.00 | 161.00 | -0.37% | 7,729 |
| Feb 9, 2026 | 159.60 | 161.60 | 159.20 | 161.60 | 161.60 | 1.25% | 20,189 |
| Feb 6, 2026 | 158.20 | 163.40 | 155.40 | 159.60 | 159.60 | 1.14% | 27,328 |
| Feb 5, 2026 | 158.00 | 161.20 | 155.60 | 157.80 | 157.80 | 0.25% | 22,541 |
| Feb 4, 2026 | 156.00 | 157.80 | 155.00 | 157.40 | 157.40 | 1.42% | 14,045 |
| Feb 3, 2026 | 156.80 | 157.00 | 154.20 | 155.20 | 155.20 | -0.64% | 15,074 |
| Feb 2, 2026 | 153.40 | 156.20 | 153.40 | 156.20 | 156.20 | 0.64% | 12,943 |
| Jan 30, 2026 | 156.00 | 156.00 | 154.60 | 155.20 | 155.20 | 1.04% | 18,433 |
| Jan 29, 2026 | 155.40 | 155.80 | 152.60 | 153.60 | 153.60 | -1.29% | 16,349 |
| Jan 28, 2026 | 157.20 | 157.60 | 154.80 | 155.60 | 155.60 | -1.02% | 11,159 |
| Jan 27, 2026 | 155.20 | 157.60 | 154.40 | 157.20 | 157.20 | 1.42% | 30,382 |
| Jan 26, 2026 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -2.52% | 15,108 |
| Jan 23, 2026 | 160.80 | 161.20 | 157.20 | 159.00 | 159.00 | -1.12% | 27,373 |
| Jan 22, 2026 | 160.00 | 162.00 | 159.20 | 160.80 | 160.80 | 0.75% | 27,423 |
| Jan 21, 2026 | 158.20 | 159.80 | 157.40 | 159.60 | 159.60 | 0.88% | 15,862 |
| Jan 20, 2026 | 156.00 | 158.80 | 155.80 | 158.20 | 158.20 | 1.15% | 16,521 |
| Jan 19, 2026 | 155.20 | 157.40 | 153.80 | 156.40 | 156.40 | 0.13% | 14,987 |
| Jan 16, 2026 | 156.00 | 157.60 | 155.00 | 156.20 | 156.20 | 0.39% | 10,850 |
| Jan 15, 2026 | 157.00 | 157.20 | 155.40 | 155.60 | 155.60 | -1.27% | 29,169 |
| Jan 14, 2026 | 152.80 | 157.60 | 152.40 | 157.60 | 157.60 | 3.55% | 39,128 |
| Jan 13, 2026 | 153.20 | 153.40 | 151.20 | 152.20 | 152.20 | -0.78% | 15,149 |
| Jan 12, 2026 | 152.00 | 153.40 | 150.20 | 153.40 | 153.40 | 0.92% | 14,816 |
| Jan 9, 2026 | 151.40 | 152.00 | 149.80 | 152.00 | 152.00 | - | 13,163 |
| Jan 8, 2026 | 152.00 | 152.60 | 151.00 | 152.00 | 152.00 | 0.13% | 20,895 |
| Jan 7, 2026 | 153.20 | 153.40 | 150.40 | 151.80 | 151.80 | -0.78% | 19,413 |
| Jan 6, 2026 | 155.60 | 155.60 | 151.40 | 153.00 | 153.00 | -1.80% | 20,317 |
| Jan 5, 2026 | 151.80 | 155.80 | 150.80 | 155.80 | 155.80 | 3.18% | 23,342 |
| Dec 30, 2025 | 150.00 | 151.00 | 149.80 | 151.00 | 151.00 | 0.40% | 17,372 |
| Dec 29, 2025 | 149.40 | 150.40 | 148.80 | 150.40 | 150.40 | 0.67% | 17,026 |
| Dec 23, 2025 | 149.00 | 149.80 | 148.60 | 149.40 | 149.40 | 0.40% | 10,865 |
| Dec 22, 2025 | 147.80 | 149.20 | 147.40 | 148.80 | 148.80 | 0.68% | 16,591 |
| Dec 19, 2025 | 148.00 | 148.40 | 147.20 | 147.80 | 147.80 | - | 16,708 |
| Dec 18, 2025 | 146.40 | 147.80 | 145.80 | 147.80 | 147.80 | 0.96% | 17,144 |
| Dec 17, 2025 | 144.40 | 146.40 | 144.40 | 146.40 | 146.40 | 1.24% | 14,375 |
| Dec 16, 2025 | 144.40 | 145.20 | 143.40 | 144.60 | 144.60 | -0.14% | 15,692 |
| Dec 15, 2025 | 143.80 | 145.40 | 143.40 | 144.80 | 144.80 | 0.98% | 17,218 |
| Dec 12, 2025 | 142.80 | 144.20 | 142.00 | 143.40 | 143.40 | 0.84% | 15,515 |
| Dec 11, 2025 | 142.80 | 143.20 | 142.20 | 142.20 | 142.20 | -0.70% | 18,793 |
| Dec 10, 2025 | 143.00 | 144.20 | 142.20 | 143.20 | 143.20 | -0.28% | 14,037 |
| Dec 9, 2025 | 143.00 | 145.00 | 143.00 | 143.60 | 143.60 | 0.42% | 23,236 |
| Dec 8, 2025 | 143.00 | 143.20 | 142.20 | 143.00 | 143.00 | 0.42% | 9,178 |
| Dec 5, 2025 | 143.40 | 143.40 | 142.20 | 142.40 | 142.40 | -0.56% | 14,074 |
| Dec 4, 2025 | 142.20 | 143.20 | 141.40 | 143.20 | 143.20 | 0.70% | 13,974 |
| Dec 3, 2025 | 142.20 | 142.20 | 140.60 | 142.20 | 142.20 | -0.14% | 11,451 |
| Dec 2, 2025 | 141.60 | 142.60 | 141.00 | 142.40 | 142.40 | 0.28% | 13,476 |
| Dec 1, 2025 | 140.40 | 142.00 | 139.80 | 142.00 | 142.00 | 1.43% | 21,669 |
| Nov 28, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.86% | 24,174 |