Vontobel Holding AG (SWX:VONN)
Switzerland
· Delayed Price · Currency is CHF 61.20
+0.10 (0.16%)
Dec 5, 2025, 5:30 PM CET
Vontobel Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 61.80 | 61.80 | 60.80 | 60.90 | 60.90 | -0.81% | 47,631 |
| Oct 9, 2025 | 61.30 | 61.80 | 61.00 | 61.40 | 61.40 | 0.49% | 26,757 |
| Oct 8, 2025 | 61.00 | 61.40 | 60.80 | 61.10 | 61.10 | 0.49% | 31,201 |
| Oct 7, 2025 | 60.90 | 61.20 | 60.40 | 60.80 | 60.80 | - | 30,543 |
| Oct 6, 2025 | 60.50 | 60.80 | 59.70 | 60.80 | 60.80 | 0.66% | 40,977 |
| Oct 3, 2025 | 60.50 | 60.50 | 59.70 | 60.40 | 60.40 | 0.67% | 46,302 |
| Oct 2, 2025 | 60.00 | 60.40 | 59.60 | 60.00 | 60.00 | 0.33% | 31,021 |
| Oct 1, 2025 | 59.90 | 60.40 | 59.60 | 59.80 | 59.80 | -0.17% | 37,676 |
| Sep 30, 2025 | 59.40 | 60.50 | 59.40 | 59.90 | 59.90 | -0.33% | 34,943 |
| Sep 29, 2025 | 60.20 | 60.30 | 59.70 | 60.10 | 60.10 | 0.67% | 14,885 |
| Sep 26, 2025 | 59.30 | 59.90 | 59.20 | 59.70 | 59.70 | 0.34% | 20,981 |
| Sep 25, 2025 | 59.80 | 59.90 | 59.20 | 59.50 | 59.50 | -1.16% | 30,265 |
| Sep 24, 2025 | 61.40 | 61.50 | 59.90 | 60.20 | 60.20 | -1.15% | 37,971 |
| Sep 23, 2025 | 60.50 | 61.30 | 60.30 | 60.90 | 60.90 | 0.66% | 32,262 |
| Sep 22, 2025 | 60.40 | 60.80 | 60.20 | 60.50 | 60.50 | - | 17,917 |
| Sep 19, 2025 | 60.50 | 61.10 | 60.00 | 60.50 | 60.50 | 0.17% | 54,279 |
| Sep 18, 2025 | 60.10 | 60.80 | 59.90 | 60.40 | 60.40 | 0.50% | 21,966 |
| Sep 17, 2025 | 60.70 | 60.80 | 60.10 | 60.10 | 60.10 | -1.15% | 22,346 |
| Sep 16, 2025 | 61.10 | 61.60 | 60.60 | 60.80 | 60.80 | -1.14% | 27,891 |
| Sep 15, 2025 | 61.20 | 62.10 | 61.20 | 61.50 | 61.50 | 0.33% | 23,406 |
| Sep 12, 2025 | 61.60 | 61.90 | 61.10 | 61.30 | 61.30 | -0.16% | 23,593 |
| Sep 11, 2025 | 61.90 | 62.20 | 61.30 | 61.40 | 61.40 | -0.49% | 22,083 |
| Sep 10, 2025 | 62.00 | 62.20 | 61.60 | 61.70 | 61.70 | -0.16% | 33,104 |
| Sep 9, 2025 | 61.90 | 62.00 | 61.30 | 61.80 | 61.80 | - | 22,229 |
| Sep 8, 2025 | 61.50 | 61.90 | 61.30 | 61.80 | 61.80 | 0.49% | 33,569 |
| Sep 5, 2025 | 61.40 | 62.30 | 61.30 | 61.50 | 61.50 | -0.32% | 38,768 |
| Sep 4, 2025 | 60.00 | 61.80 | 60.00 | 61.70 | 61.70 | 1.82% | 30,195 |
| Sep 3, 2025 | 60.40 | 60.90 | 60.30 | 60.60 | 60.60 | 0.33% | 15,773 |
| Sep 2, 2025 | 61.10 | 61.20 | 60.10 | 60.40 | 60.40 | -0.98% | 25,482 |
| Sep 1, 2025 | 60.90 | 61.30 | 60.60 | 61.00 | 61.00 | - | 19,497 |
| Aug 29, 2025 | 61.50 | 61.60 | 61.00 | 61.00 | 61.00 | -0.81% | 30,101 |
| Aug 28, 2025 | 61.70 | 61.80 | 61.30 | 61.50 | 61.50 | - | 20,982 |
| Aug 27, 2025 | 61.10 | 61.60 | 60.90 | 61.50 | 61.50 | 0.16% | 25,997 |
| Aug 26, 2025 | 61.20 | 61.50 | 60.80 | 61.40 | 61.40 | -0.32% | 34,716 |
| Aug 25, 2025 | 61.70 | 61.90 | 61.40 | 61.60 | 61.60 | - | 26,178 |
| Aug 22, 2025 | 61.00 | 62.00 | 61.00 | 61.60 | 61.60 | 0.65% | 43,435 |
| Aug 21, 2025 | 60.80 | 61.50 | 60.80 | 61.20 | 61.20 | 0.66% | 47,881 |
| Aug 20, 2025 | 61.40 | 61.40 | 60.40 | 60.80 | 60.80 | -0.82% | 39,537 |
| Aug 19, 2025 | 60.90 | 61.30 | 60.80 | 61.30 | 61.30 | 0.82% | 24,568 |
| Aug 18, 2025 | 60.20 | 61.00 | 60.20 | 60.80 | 60.80 | 0.83% | 26,329 |
| Aug 15, 2025 | 60.30 | 60.60 | 60.00 | 60.30 | 60.30 | - | 24,633 |
| Aug 14, 2025 | 60.40 | 60.60 | 60.10 | 60.30 | 60.30 | - | 18,222 |
| Aug 13, 2025 | 60.30 | 60.70 | 60.10 | 60.30 | 60.30 | -0.33% | 17,961 |
| Aug 12, 2025 | 60.50 | 60.80 | 60.30 | 60.50 | 60.50 | 0.17% | 30,810 |
| Aug 11, 2025 | 60.00 | 60.50 | 59.70 | 60.40 | 60.40 | 0.83% | 26,239 |
| Aug 8, 2025 | 59.70 | 60.10 | 59.60 | 59.90 | 59.90 | 0.34% | 25,505 |
| Aug 7, 2025 | 59.70 | 60.50 | 59.50 | 59.70 | 59.70 | 0.34% | 31,733 |
| Aug 6, 2025 | 59.10 | 59.70 | 58.60 | 59.50 | 59.50 | 0.85% | 38,882 |
| Aug 5, 2025 | 59.70 | 60.00 | 59.00 | 59.00 | 59.00 | -0.67% | 32,613 |
| Aug 4, 2025 | 58.40 | 59.50 | 58.40 | 59.40 | 59.40 | - | 66,322 |
| Jul 31, 2025 | 59.50 | 60.10 | 59.20 | 59.40 | 59.40 | -0.17% | 75,694 |
| Jul 30, 2025 | 59.10 | 60.20 | 59.10 | 59.50 | 59.50 | 0.17% | 44,191 |
| Jul 29, 2025 | 59.30 | 60.30 | 59.10 | 59.40 | 59.40 | -0.17% | 73,976 |
| Jul 28, 2025 | 60.70 | 61.00 | 59.50 | 59.50 | 59.50 | -2.14% | 97,907 |
| Jul 25, 2025 | 61.60 | 61.60 | 60.70 | 60.80 | 60.80 | 1.33% | 105,959 |
| Jul 24, 2025 | 63.90 | 65.40 | 59.70 | 60.00 | 60.00 | -12.54% | 266,086 |
| Jul 23, 2025 | 68.80 | 68.80 | 68.20 | 68.60 | 68.60 | 0.59% | 30,121 |
| Jul 22, 2025 | 68.80 | 68.80 | 67.80 | 68.20 | 68.20 | -0.58% | 44,948 |
| Jul 21, 2025 | 68.80 | 69.20 | 68.00 | 68.60 | 68.60 | -1.29% | 44,397 |
| Jul 18, 2025 | 69.40 | 69.50 | 68.60 | 69.50 | 69.50 | 0.43% | 36,386 |