Villars Holding S.A. (SWX:VILN)
Switzerland
· Delayed Price · Currency is CHF 575.00
-45.00 (-7.26%)
Mar 9, 2026, 5:31 PM CET
Villars Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -7.26% | 13 |
| Mar 6, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Mar 5, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.64% | 15 |
| Mar 4, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Mar 3, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 5 |
| Mar 2, 2026 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 4.27% | 27 |
| Feb 27, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 26, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 25, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 24, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 23, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 20, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 19, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 18, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Feb 17, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0.86% | 1 |
| Feb 16, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 5 |
| Feb 13, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.87% | 48 |
| Feb 12, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.88% | 9 |
| Feb 11, 2026 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.72% | 5 |
| Feb 10, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1.75% | 1 |
| Feb 9, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1.79% | - |
| Feb 6, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -5.08% | 2 |
| Feb 5, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | - |
| Feb 4, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 3 |
| Feb 3, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | - |
| Feb 2, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 3.51% | 1 |
| Jan 30, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Jan 29, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Jan 28, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -5.00% | 13 |
| Jan 27, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 26, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 23, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 22, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 21, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.64% | - |
| Jan 20, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 6.09% | 2 |
| Jan 19, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Jan 16, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Jan 15, 2026 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.86% | 10 |
| Jan 14, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 13, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 12, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 9, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 8, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 7, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 6, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jan 5, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Dec 30, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.87% | - |
| Dec 29, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.88% | - |
| Dec 23, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -0.87% | 96 |
| Dec 22, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -1.71% | 1 |
| Dec 19, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1.74% | 1 |
| Dec 18, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Dec 17, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Dec 16, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Dec 15, 2025 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.71% | 51 |
| Dec 12, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 2.63% | 17 |
| Dec 11, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -2.56% | 4 |
| Dec 10, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Dec 9, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -2.50% | - |
| Dec 8, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Dec 5, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Dec 4, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 4.35% | 5 |
| Dec 3, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.86% | 15 |
| Dec 2, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -2.52% | 52 |
| Dec 1, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Nov 28, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Nov 27, 2025 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1.71% | 14 |
| Nov 26, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Nov 25, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.85% | 20 |
| Nov 24, 2025 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | -0.84% | 30 |
| Nov 21, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Nov 20, 2025 | 585.00 | 595.00 | 580.00 | 595.00 | 595.00 | 0.85% | 167 |
| Nov 19, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.85% | 9 |
| Nov 18, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Nov 17, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Nov 14, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1.74% | 21 |
| Nov 13, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Nov 12, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -3.36% | 73 |
| Nov 11, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Nov 10, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 4 |
| Nov 7, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 20 |
| Nov 6, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Nov 5, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Nov 4, 2025 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -2.46% | 21 |
| Nov 3, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Oct 31, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 34 |
| Oct 30, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 2.52% | 6 |
| Oct 29, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Oct 28, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -2.46% | 1 |
| Oct 27, 2025 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.83% | 66 |
| Oct 24, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 23, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 22, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 2 |
| Oct 21, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 7 |
| Oct 20, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 17, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.83% | 3 |
| Oct 16, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Oct 15, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Oct 14, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Oct 13, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | 3 |