Villars Holding S.A. (SWX:VILN)
Switzerland
· Delayed Price · Currency is CHF 600.00
0.00 (0.00%)
At close: Dec 5, 2025
Villars Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 9, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 8, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 7, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 6, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 3, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.83% | 20 |
| Oct 2, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Oct 1, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | 42 |
| Sep 30, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -0.82% | - |
| Sep 29, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.83% | 4 |
| Sep 26, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 25, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 28 |
| Sep 24, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 23, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 22, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 19, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 101 |
| Sep 18, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 17, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 16, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 15, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 12, 2025 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | -0.82% | 30 |
| Sep 11, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Sep 10, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Sep 9, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Sep 8, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -1.61% | 4 |
| Sep 5, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.64% | 3 |
| Sep 4, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Sep 3, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 15 |
| Sep 2, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Sep 1, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -1.61% | 1 |
| Aug 29, 2025 | 605.00 | 620.00 | 605.00 | 620.00 | 620.00 | -0.80% | 151 |
| Aug 28, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Aug 27, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 27 |
| Aug 26, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Aug 25, 2025 | 605.00 | 625.00 | 605.00 | 625.00 | 625.00 | 4.17% | 165 |
| Aug 22, 2025 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | -3.23% | 200 |
| Aug 21, 2025 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 3.33% | 316 |
| Aug 20, 2025 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | -0.83% | 264 |
| Aug 19, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Aug 18, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -2.42% | 10 |
| Aug 15, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Aug 14, 2025 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 5.98% | 66 |
| Aug 13, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Aug 12, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Aug 11, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0.86% | - |
| Aug 8, 2025 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | -6.45% | 58 |
| Aug 7, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Aug 6, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Aug 5, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 5.08% | 2 |
| Aug 4, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 2 |
| Jul 31, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.84% | - |
| Jul 30, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -3.25% | 3 |
| Jul 29, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | - |
| Jul 28, 2025 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 1.65% | 16 |
| Jul 25, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Jul 24, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.83% | 58 |
| Jul 23, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 22, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 21, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 18, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 15 |