IVF Hartmann Holding AG (SWX:VBSN)
Switzerland
· Delayed Price · Currency is CHF 136.00
-1.50 (-1.09%)
At close: Dec 5, 2025
IVF Hartmann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -1.09% | 89 |
| Dec 4, 2025 | 135.50 | 137.50 | 135.50 | 137.50 | 137.50 | 1.10% | 205 |
| Dec 3, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | 516 |
| Dec 2, 2025 | 138.50 | 139.00 | 135.00 | 139.00 | 139.00 | 2.96% | 198 |
| Dec 1, 2025 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | -0.74% | 169 |
| Nov 28, 2025 | 135.00 | 137.50 | 135.00 | 136.00 | 136.00 | -1.09% | 276 |
| Nov 27, 2025 | 138.50 | 138.50 | 135.00 | 137.50 | 137.50 | - | 299 |
| Nov 26, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | 35 |
| Nov 25, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -1.08% | 61 |
| Nov 24, 2025 | 133.50 | 139.00 | 133.50 | 139.00 | 139.00 | 0.72% | 158 |
| Nov 21, 2025 | 138.50 | 138.50 | 134.50 | 138.00 | 138.00 | - | 80 |
| Nov 20, 2025 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | 0.36% | 62 |
| Nov 19, 2025 | 136.00 | 137.50 | 136.00 | 137.50 | 137.50 | 0.36% | 200 |
| Nov 18, 2025 | 133.50 | 137.50 | 133.50 | 137.00 | 137.00 | 0.37% | 175 |
| Nov 17, 2025 | 136.00 | 136.50 | 134.00 | 136.50 | 136.50 | 0.37% | 75 |
| Nov 14, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.87% | 5 |
| Nov 13, 2025 | 136.00 | 136.50 | 133.50 | 133.50 | 133.50 | -0.74% | 240 |
| Nov 12, 2025 | 136.00 | 137.00 | 133.50 | 134.50 | 134.50 | -1.10% | 262 |
| Nov 11, 2025 | 134.50 | 137.00 | 134.50 | 136.00 | 136.00 | - | 754 |
| Nov 10, 2025 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | -0.37% | 304 |
| Nov 7, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | 15 |
| Nov 6, 2025 | 137.50 | 137.50 | 136.50 | 136.50 | 136.50 | -0.73% | 102 |
| Nov 5, 2025 | 136.00 | 137.50 | 136.00 | 137.50 | 137.50 | 1.10% | 250 |
| Nov 4, 2025 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 6 |
| Nov 3, 2025 | 130.00 | 137.00 | 130.00 | 136.00 | 136.00 | -1.45% | 811 |
| Oct 31, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | -0.36% | 7 |
| Oct 30, 2025 | 137.50 | 138.50 | 137.00 | 138.50 | 138.50 | - | 161 |
| Oct 29, 2025 | 137.00 | 139.00 | 137.00 | 138.50 | 138.50 | - | 38 |
| Oct 28, 2025 | 137.00 | 139.00 | 137.00 | 138.50 | 138.50 | - | 125 |
| Oct 27, 2025 | 136.50 | 138.50 | 135.50 | 138.50 | 138.50 | -0.72% | 592 |
| Oct 24, 2025 | 138.00 | 139.50 | 138.00 | 139.50 | 139.50 | 1.09% | 389 |
| Oct 23, 2025 | 136.50 | 138.00 | 136.00 | 138.00 | 138.00 | - | 84 |
| Oct 22, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | 37 |
| Oct 21, 2025 | 137.00 | 138.00 | 135.50 | 138.00 | 138.00 | 0.73% | 185 |
| Oct 20, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -1.08% | 281 |
| Oct 17, 2025 | 137.50 | 138.50 | 137.00 | 138.50 | 138.50 | 0.73% | 243 |
| Oct 16, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0.36% | 83 |
| Oct 15, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | - | 73 |
| Oct 14, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | -0.36% | 28 |
| Oct 13, 2025 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | -0.36% | 393 |
| Oct 10, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 874 |
| Oct 9, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 0.73% | 284 |
| Oct 8, 2025 | 138.00 | 138.50 | 137.00 | 137.00 | 137.00 | -0.72% | 153 |
| Oct 7, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 7 |
| Oct 6, 2025 | 138.00 | 138.00 | 137.50 | 138.00 | 138.00 | 0.36% | 245 |
| Oct 3, 2025 | 137.50 | 138.00 | 137.50 | 137.50 | 137.50 | 0.36% | 176 |
| Oct 2, 2025 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | - | 213 |
| Oct 1, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | -0.36% | 12 |
| Sep 30, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.72% | 109 |
| Sep 29, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.09% | 6 |
| Sep 26, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -1.44% | 429 |
| Sep 25, 2025 | 137.50 | 139.00 | 136.00 | 139.00 | 139.00 | 1.46% | 977 |
| Sep 24, 2025 | 137.00 | 139.50 | 137.00 | 137.00 | 137.00 | -1.79% | 439 |
| Sep 23, 2025 | 137.00 | 139.50 | 137.00 | 139.50 | 139.50 | 1.45% | 193 |
| Sep 22, 2025 | 140.50 | 140.50 | 137.50 | 137.50 | 137.50 | -3.17% | 198 |
| Sep 19, 2025 | 138.50 | 142.00 | 138.50 | 142.00 | 142.00 | 2.53% | 969 |
| Sep 18, 2025 | 137.00 | 138.50 | 135.50 | 138.50 | 138.50 | 1.09% | 461 |
| Sep 17, 2025 | 138.50 | 138.50 | 137.00 | 137.00 | 137.00 | -1.08% | 560 |
| Sep 16, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.73% | 40 |
| Sep 15, 2025 | 137.50 | 138.50 | 137.00 | 137.50 | 137.50 | - | 355 |
| Sep 12, 2025 | 138.00 | 138.50 | 137.50 | 137.50 | 137.50 | -0.36% | 309 |
| Sep 11, 2025 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | - | 325 |
| Sep 10, 2025 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | -1.08% | 58 |
| Sep 9, 2025 | 137.50 | 139.50 | 137.50 | 139.50 | 139.50 | - | 282 |
| Sep 8, 2025 | 137.50 | 139.50 | 137.00 | 139.50 | 139.50 | -0.36% | 335 |
| Sep 5, 2025 | 140.50 | 141.00 | 140.00 | 140.00 | 140.00 | -0.36% | 22 |
| Sep 4, 2025 | 138.00 | 140.50 | 137.00 | 140.50 | 140.50 | 1.81% | 550 |
| Sep 3, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 179 |
| Sep 2, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 30 |
| Sep 1, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 199 |
| Aug 29, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 125 |
| Aug 28, 2025 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | -0.36% | 1,246 |
| Aug 27, 2025 | 143.50 | 144.00 | 138.50 | 138.50 | 138.50 | -3.82% | 182 |
| Aug 26, 2025 | 144.00 | 144.50 | 142.00 | 144.00 | 144.00 | 1.41% | 172 |
| Aug 25, 2025 | 142.00 | 144.00 | 142.00 | 142.00 | 142.00 | - | 278 |
| Aug 22, 2025 | 142.00 | 143.50 | 142.00 | 142.00 | 142.00 | 0.71% | 119 |
| Aug 21, 2025 | 143.50 | 143.50 | 141.00 | 141.00 | 141.00 | -2.08% | 18 |
| Aug 20, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | -2.04% | 105 |
| Aug 19, 2025 | 144.50 | 147.00 | 144.50 | 147.00 | 147.00 | 3.89% | 997 |
| Aug 18, 2025 | 139.50 | 141.50 | 138.00 | 141.50 | 141.50 | 2.91% | 957 |
| Aug 15, 2025 | 140.00 | 140.00 | 136.50 | 137.50 | 137.50 | 0.36% | 569 |
| Aug 14, 2025 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | -3.52% | 461 |
| Aug 13, 2025 | 137.50 | 142.00 | 137.00 | 142.00 | 142.00 | 3.27% | 1,942 |
| Aug 12, 2025 | 138.50 | 139.00 | 137.50 | 137.50 | 137.50 | -1.43% | 159 |
| Aug 11, 2025 | 136.50 | 139.50 | 136.50 | 139.50 | 139.50 | 0.36% | 31 |
| Aug 8, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.72% | 65 |
| Aug 7, 2025 | 138.00 | 138.00 | 135.50 | 138.00 | 138.00 | -0.72% | 763 |
| Aug 6, 2025 | 139.00 | 139.00 | 137.50 | 139.00 | 139.00 | - | 69 |
| Aug 5, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 0.72% | 328 |
| Aug 4, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | -1.43% | 494 |
| Jul 31, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 123 |
| Jul 30, 2025 | 141.50 | 143.00 | 139.00 | 139.00 | 139.00 | -2.80% | 145 |
| Jul 29, 2025 | 142.00 | 143.00 | 139.50 | 143.00 | 143.00 | 2.51% | 269 |
| Jul 28, 2025 | 144.00 | 144.00 | 139.50 | 139.50 | 139.50 | -3.79% | 1,950 |
| Jul 25, 2025 | 145.00 | 145.00 | 144.50 | 145.00 | 145.00 | - | 87 |
| Jul 24, 2025 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | 2.84% | 90 |
| Jul 23, 2025 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -4.08% | 558 |
| Jul 22, 2025 | 144.50 | 147.00 | 144.50 | 147.00 | 147.00 | 0.34% | 11 |
| Jul 21, 2025 | 140.00 | 146.50 | 140.00 | 146.50 | 146.50 | 4.27% | 551 |
| Jul 18, 2025 | 140.00 | 142.00 | 140.00 | 140.50 | 140.50 | 0.36% | 106 |