Vontobel Holding AG (SWX:VONN)
Switzerland
· Delayed Price · Currency is CHF 67.20
-1.00 (-1.47%)
At close: Mar 9, 2026
Vontobel Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.20 | 67.30 | 65.00 | 67.20 | 67.20 | -1.47% | 103,216 |
| Mar 6, 2026 | 69.10 | 69.30 | 67.70 | 68.20 | 68.20 | -1.16% | 41,497 |
| Mar 5, 2026 | 69.50 | 69.50 | 68.40 | 69.00 | 69.00 | - | 47,756 |
| Mar 4, 2026 | 67.50 | 69.50 | 67.20 | 69.00 | 69.00 | 1.17% | 60,980 |
| Mar 3, 2026 | 69.20 | 69.20 | 67.70 | 68.20 | 68.20 | -2.43% | 62,921 |
| Mar 2, 2026 | 68.80 | 70.10 | 68.30 | 69.90 | 69.90 | -0.43% | 71,811 |
| Feb 27, 2026 | 70.70 | 70.90 | 69.90 | 70.20 | 70.20 | -0.28% | 57,657 |
| Feb 26, 2026 | 69.70 | 70.90 | 69.30 | 70.40 | 70.40 | 1.15% | 51,275 |
| Feb 25, 2026 | 69.00 | 69.90 | 69.00 | 69.60 | 69.60 | 0.58% | 31,969 |
| Feb 24, 2026 | 69.30 | 69.70 | 68.40 | 69.20 | 69.20 | -0.14% | 49,042 |
| Feb 23, 2026 | 70.00 | 70.10 | 69.10 | 69.30 | 69.30 | -1.42% | 76,608 |
| Feb 20, 2026 | 69.60 | 70.40 | 69.20 | 70.30 | 70.30 | 0.86% | 93,039 |
| Feb 19, 2026 | 69.70 | 69.90 | 68.70 | 69.70 | 69.70 | 0.29% | 63,250 |
| Feb 18, 2026 | 68.40 | 69.70 | 68.40 | 69.50 | 69.50 | 0.58% | 37,957 |
| Feb 17, 2026 | 68.40 | 69.20 | 68.00 | 69.10 | 69.10 | 0.58% | 52,865 |
| Feb 16, 2026 | 69.00 | 69.20 | 68.40 | 68.70 | 68.70 | -0.15% | 32,674 |
| Feb 13, 2026 | 69.70 | 69.70 | 68.40 | 68.80 | 68.80 | -0.29% | 51,704 |
| Feb 12, 2026 | 68.20 | 70.00 | 68.20 | 69.00 | 69.00 | 1.62% | 80,256 |
| Feb 11, 2026 | 69.80 | 70.00 | 67.90 | 67.90 | 67.90 | -2.30% | 60,105 |
| Feb 10, 2026 | 70.00 | 70.20 | 69.20 | 69.50 | 69.50 | -0.57% | 55,156 |
| Feb 9, 2026 | 67.70 | 69.90 | 67.70 | 69.90 | 69.90 | 3.25% | 111,632 |
| Feb 6, 2026 | 68.00 | 69.20 | 67.00 | 67.70 | 67.70 | 3.83% | 117,023 |
| Feb 5, 2026 | 66.50 | 66.70 | 65.20 | 65.20 | 65.20 | -1.95% | 32,349 |
| Feb 4, 2026 | 67.50 | 67.50 | 65.90 | 66.50 | 66.50 | -1.19% | 64,561 |
| Feb 3, 2026 | 67.60 | 68.00 | 67.00 | 67.30 | 67.30 | 0.30% | 27,175 |
| Feb 2, 2026 | 66.30 | 67.30 | 66.20 | 67.10 | 67.10 | 0.75% | 30,195 |
| Jan 30, 2026 | 66.80 | 67.20 | 66.60 | 66.60 | 66.60 | -0.60% | 52,421 |
| Jan 29, 2026 | 67.40 | 67.60 | 66.80 | 67.00 | 67.00 | -0.15% | 40,228 |
| Jan 28, 2026 | 67.70 | 68.00 | 66.80 | 67.10 | 67.10 | -0.59% | 37,094 |
| Jan 27, 2026 | 67.00 | 68.00 | 67.00 | 67.50 | 67.50 | 0.75% | 34,895 |
| Jan 26, 2026 | 68.30 | 68.30 | 66.80 | 67.00 | 67.00 | -1.76% | 35,111 |
| Jan 23, 2026 | 68.20 | 68.30 | 67.80 | 68.20 | 68.20 | - | 39,795 |
| Jan 22, 2026 | 67.20 | 68.70 | 67.20 | 68.20 | 68.20 | 2.25% | 74,544 |
| Jan 21, 2026 | 66.10 | 67.00 | 66.00 | 66.70 | 66.70 | 0.30% | 67,345 |
| Jan 20, 2026 | 66.30 | 66.60 | 65.70 | 66.50 | 66.50 | -0.75% | 44,615 |
| Jan 19, 2026 | 67.20 | 67.30 | 66.30 | 67.00 | 67.00 | -1.03% | 33,749 |
| Jan 16, 2026 | 68.00 | 68.00 | 67.50 | 67.70 | 67.70 | - | 12,294 |
| Jan 15, 2026 | 67.00 | 68.00 | 66.90 | 67.70 | 67.70 | 1.35% | 40,933 |
| Jan 14, 2026 | 66.20 | 67.00 | 65.90 | 66.80 | 66.80 | 1.21% | 37,072 |
| Jan 13, 2026 | 66.10 | 66.90 | 65.70 | 66.00 | 66.00 | -0.15% | 35,861 |
| Jan 12, 2026 | 65.70 | 66.30 | 64.90 | 66.10 | 66.10 | 0.76% | 30,619 |
| Jan 9, 2026 | 65.80 | 65.80 | 65.00 | 65.60 | 65.60 | -0.15% | 26,769 |
| Jan 8, 2026 | 64.50 | 65.70 | 64.50 | 65.70 | 65.70 | 0.61% | 27,312 |
| Jan 7, 2026 | 66.00 | 66.20 | 64.90 | 65.30 | 65.30 | -0.76% | 29,075 |
| Jan 6, 2026 | 66.40 | 66.40 | 65.70 | 65.80 | 65.80 | -0.30% | 29,213 |
| Jan 5, 2026 | 65.10 | 66.00 | 64.70 | 66.00 | 66.00 | 2.64% | 85,837 |
| Dec 30, 2025 | 63.90 | 64.50 | 63.90 | 64.30 | 64.30 | 0.31% | 15,655 |
| Dec 29, 2025 | 64.30 | 64.60 | 64.10 | 64.10 | 64.10 | -0.47% | 30,976 |
| Dec 23, 2025 | 64.10 | 64.60 | 63.80 | 64.40 | 64.40 | 0.31% | 28,537 |
| Dec 22, 2025 | 63.60 | 64.40 | 63.30 | 64.20 | 64.20 | 0.78% | 75,787 |
| Dec 19, 2025 | 63.50 | 63.70 | 63.00 | 63.70 | 63.70 | 0.31% | 99,299 |
| Dec 18, 2025 | 62.60 | 63.50 | 62.30 | 63.50 | 63.50 | 1.28% | 30,035 |
| Dec 17, 2025 | 61.80 | 62.80 | 61.80 | 62.70 | 62.70 | 0.64% | 41,565 |
| Dec 16, 2025 | 62.90 | 63.00 | 61.60 | 62.30 | 62.30 | -1.74% | 48,045 |
| Dec 15, 2025 | 63.40 | 63.60 | 63.20 | 63.40 | 63.40 | 0.32% | 22,074 |
| Dec 12, 2025 | 61.10 | 63.20 | 61.10 | 63.20 | 63.20 | 3.44% | 109,042 |
| Dec 11, 2025 | 60.90 | 61.60 | 60.60 | 61.10 | 61.10 | 0.49% | 56,044 |
| Dec 10, 2025 | 61.30 | 61.50 | 60.80 | 60.80 | 60.80 | -0.82% | 37,801 |
| Dec 9, 2025 | 61.30 | 62.00 | 61.20 | 61.30 | 61.30 | - | 49,075 |
| Dec 8, 2025 | 61.40 | 61.90 | 61.20 | 61.30 | 61.30 | 0.16% | 19,334 |
| Dec 5, 2025 | 60.60 | 62.00 | 60.60 | 61.20 | 61.20 | 0.16% | 42,247 |
| Dec 4, 2025 | 60.80 | 61.30 | 60.70 | 61.10 | 61.10 | 0.99% | 39,609 |
| Dec 3, 2025 | 61.00 | 61.00 | 60.10 | 60.50 | 60.50 | -0.98% | 33,060 |
| Dec 2, 2025 | 60.70 | 61.20 | 60.70 | 61.10 | 61.10 | 0.33% | 29,702 |
| Dec 1, 2025 | 60.80 | 61.10 | 60.30 | 60.90 | 60.90 | 0.33% | 51,070 |
| Nov 28, 2025 | 60.30 | 60.70 | 60.00 | 60.70 | 60.70 | 0.17% | 33,320 |
| Nov 27, 2025 | 60.00 | 60.70 | 59.90 | 60.60 | 60.60 | 1.00% | 28,567 |
| Nov 26, 2025 | 59.80 | 60.20 | 59.50 | 60.00 | 60.00 | 0.84% | 31,279 |
| Nov 25, 2025 | 59.70 | 59.70 | 58.90 | 59.50 | 59.50 | -0.17% | 63,720 |
| Nov 24, 2025 | 59.80 | 60.10 | 59.20 | 59.60 | 59.60 | 0.17% | 44,803 |
| Nov 21, 2025 | 59.20 | 59.80 | 59.10 | 59.50 | 59.50 | -0.50% | 29,632 |
| Nov 20, 2025 | 59.70 | 60.20 | 59.50 | 59.80 | 59.80 | 1.01% | 40,397 |
| Nov 19, 2025 | 58.40 | 59.40 | 58.20 | 59.20 | 59.20 | 0.68% | 44,698 |
| Nov 18, 2025 | 58.60 | 59.20 | 58.50 | 58.80 | 58.80 | -1.18% | 37,477 |
| Nov 17, 2025 | 60.00 | 60.30 | 59.30 | 59.50 | 59.50 | -0.83% | 41,419 |
| Nov 14, 2025 | 60.00 | 60.10 | 59.40 | 60.00 | 60.00 | -0.33% | 28,125 |
| Nov 13, 2025 | 60.50 | 60.70 | 60.20 | 60.20 | 60.20 | -0.33% | 22,391 |
| Nov 12, 2025 | 60.30 | 60.70 | 60.00 | 60.40 | 60.40 | 0.50% | 29,093 |
| Nov 11, 2025 | 59.50 | 60.30 | 59.50 | 60.10 | 60.10 | 1.35% | 67,657 |
| Nov 10, 2025 | 58.80 | 59.90 | 58.80 | 59.30 | 59.30 | 1.72% | 31,018 |
| Nov 7, 2025 | 58.40 | 58.80 | 58.20 | 58.30 | 58.30 | 0.17% | 29,983 |
| Nov 6, 2025 | 59.00 | 59.30 | 58.20 | 58.20 | 58.20 | -1.52% | 35,740 |
| Nov 5, 2025 | 59.30 | 59.60 | 58.90 | 59.10 | 59.10 | -0.51% | 29,757 |
| Nov 4, 2025 | 59.80 | 60.00 | 58.80 | 59.40 | 59.40 | -1.16% | 49,860 |
| Nov 3, 2025 | 60.70 | 61.00 | 59.70 | 60.10 | 60.10 | -1.48% | 43,505 |
| Oct 31, 2025 | 60.90 | 61.40 | 60.60 | 61.00 | 61.00 | 0.16% | 27,537 |
| Oct 30, 2025 | 60.30 | 61.00 | 59.60 | 60.90 | 60.90 | 1.16% | 40,160 |
| Oct 29, 2025 | 60.40 | 60.70 | 60.00 | 60.20 | 60.20 | -0.33% | 35,506 |
| Oct 28, 2025 | 61.00 | 61.30 | 60.10 | 60.40 | 60.40 | -1.31% | 47,240 |
| Oct 27, 2025 | 61.30 | 61.40 | 60.60 | 61.20 | 61.20 | -0.16% | 51,486 |
| Oct 24, 2025 | 61.10 | 61.30 | 60.40 | 61.30 | 61.30 | 0.33% | 32,757 |
| Oct 23, 2025 | 60.20 | 61.10 | 60.20 | 61.10 | 61.10 | 1.33% | 35,718 |
| Oct 22, 2025 | 58.90 | 60.30 | 58.90 | 60.30 | 60.30 | 2.73% | 51,976 |
| Oct 21, 2025 | 59.00 | 59.30 | 58.60 | 58.70 | 58.70 | -0.68% | 32,623 |
| Oct 20, 2025 | 59.20 | 59.50 | 58.80 | 59.10 | 59.10 | 0.17% | 26,733 |
| Oct 17, 2025 | 58.90 | 59.40 | 58.50 | 59.00 | 59.00 | -1.34% | 30,700 |
| Oct 16, 2025 | 60.50 | 60.50 | 59.60 | 59.80 | 59.80 | -0.66% | 21,698 |
| Oct 15, 2025 | 60.60 | 60.70 | 60.20 | 60.20 | 60.20 | -0.82% | 26,044 |
| Oct 14, 2025 | 60.70 | 61.00 | 59.80 | 60.70 | 60.70 | 0.33% | 40,964 |
| Oct 13, 2025 | 61.10 | 61.30 | 60.20 | 60.50 | 60.50 | -0.66% | 35,581 |