IVF Hartmann Holding AG (SWX:VBSN)
Switzerland
· Delayed Price · Currency is CHF 139.00
-3.00 (-2.11%)
Mar 9, 2026, 5:36 PM CET
IVF Hartmann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 142.00 | 143.00 | 139.00 | 139.00 | 139.00 | -2.11% | 354 |
| Mar 6, 2026 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 0.35% | 117 |
| Mar 5, 2026 | 143.50 | 144.00 | 141.50 | 141.50 | 141.50 | -1.39% | 120 |
| Mar 4, 2026 | 140.00 | 143.50 | 140.00 | 143.50 | 143.50 | 3.61% | 388 |
| Mar 3, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.36% | 9 |
| Mar 2, 2026 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | - | 362 |
| Feb 27, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -0.72% | 233 |
| Feb 26, 2026 | 138.50 | 140.00 | 138.00 | 139.00 | 139.00 | -0.36% | 122 |
| Feb 25, 2026 | 138.00 | 139.50 | 138.00 | 139.50 | 139.50 | 1.82% | 53 |
| Feb 24, 2026 | 136.50 | 139.50 | 136.50 | 137.00 | 137.00 | -1.79% | 20 |
| Feb 23, 2026 | 140.00 | 140.00 | 139.50 | 139.50 | 139.50 | -0.36% | 87 |
| Feb 20, 2026 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -0.71% | 163 |
| Feb 19, 2026 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -3.09% | 299 |
| Feb 18, 2026 | 146.00 | 147.00 | 143.50 | 145.50 | 145.50 | -0.34% | 318 |
| Feb 17, 2026 | 145.00 | 146.50 | 145.00 | 146.00 | 146.00 | -0.68% | 113 |
| Feb 16, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.38% | 44 |
| Feb 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36% | 32 |
| Feb 12, 2026 | 144.50 | 147.00 | 144.50 | 147.00 | 147.00 | 1.73% | 84 |
| Feb 11, 2026 | 147.00 | 147.50 | 144.50 | 144.50 | 144.50 | - | 12 |
| Feb 10, 2026 | 145.50 | 148.00 | 144.50 | 144.50 | 144.50 | -2.36% | 422 |
| Feb 9, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | -0.67% | 404 |
| Feb 6, 2026 | 145.50 | 149.00 | 145.50 | 149.00 | 149.00 | 3.83% | 174 |
| Feb 5, 2026 | 143.50 | 144.50 | 143.50 | 143.50 | 143.50 | 0.35% | 235 |
| Feb 4, 2026 | 150.00 | 150.00 | 143.00 | 143.00 | 143.00 | -3.38% | 156 |
| Feb 3, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 74 |
| Feb 2, 2026 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.67% | 371 |
| Jan 30, 2026 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 2.76% | 480 |
| Jan 29, 2026 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 49 |
| Jan 28, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | 8 |
| Jan 27, 2026 | 145.50 | 146.00 | 143.00 | 143.00 | 143.00 | 0.35% | 92 |
| Jan 26, 2026 | 147.00 | 147.00 | 142.00 | 142.50 | 142.50 | -3.39% | 334 |
| Jan 23, 2026 | 147.50 | 148.00 | 147.50 | 147.50 | 147.50 | -0.67% | 53 |
| Jan 22, 2026 | 145.50 | 148.50 | 145.50 | 148.50 | 148.50 | 2.06% | 9 |
| Jan 21, 2026 | 149.00 | 149.00 | 145.50 | 145.50 | 145.50 | -0.34% | 28 |
| Jan 20, 2026 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 2.46% | 619 |
| Jan 19, 2026 | 146.00 | 146.00 | 142.50 | 142.50 | 142.50 | -1.72% | 95 |
| Jan 16, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | - | 126 |
| Jan 15, 2026 | 144.00 | 145.00 | 142.50 | 145.00 | 145.00 | - | 82 |
| Jan 14, 2026 | 143.50 | 145.00 | 142.00 | 145.00 | 145.00 | 1.05% | 3,388 |
| Jan 13, 2026 | 143.50 | 144.00 | 143.50 | 143.50 | 143.50 | -0.35% | 29 |
| Jan 12, 2026 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | - | 63 |
| Jan 9, 2026 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 0.70% | 209 |
| Jan 8, 2026 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 187 |
| Jan 7, 2026 | 143.50 | 143.50 | 143.00 | 143.00 | 143.00 | -0.69% | 101 |
| Jan 6, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 2.13% | 699 |
| Jan 5, 2026 | 141.50 | 143.50 | 141.00 | 141.00 | 141.00 | -1.40% | 151 |
| Dec 30, 2025 | 138.00 | 143.00 | 137.50 | 143.00 | 143.00 | 2.88% | 204 |
| Dec 29, 2025 | 139.00 | 144.50 | 139.00 | 139.00 | 139.00 | 1.46% | 421 |
| Dec 23, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 316 |
| Dec 22, 2025 | 136.50 | 139.00 | 136.00 | 137.00 | 137.00 | - | 376 |
| Dec 19, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 1.48% | 781 |
| Dec 18, 2025 | 138.00 | 140.00 | 135.00 | 135.00 | 135.00 | -1.82% | 581 |
| Dec 17, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.36% | - |
| Dec 16, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 148 |
| Dec 15, 2025 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | - | 32 |
| Dec 12, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Dec 11, 2025 | 135.50 | 139.00 | 135.00 | 139.00 | 139.00 | 2.58% | 239 |
| Dec 10, 2025 | 136.00 | 138.00 | 135.50 | 135.50 | 135.50 | -1.45% | 131 |
| Dec 9, 2025 | 137.50 | 138.50 | 137.50 | 137.50 | 137.50 | 1.10% | 251 |
| Dec 8, 2025 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | - | 192 |
| 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 |