Vontobel Holding AG (SWX:VONN)
Switzerland
· Delayed Price · Currency is CHF 66.70
+0.10 (0.15%)
Apr 28, 2026, 5:30 PM CET
Vontobel Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.80 | 67.60 | 66.40 | 66.70 | 66.70 | 0.15% | 57,911 |
| Apr 27, 2026 | 66.10 | 66.70 | 65.50 | 66.60 | 66.60 | 0.45% | 45,166 |
| Apr 24, 2026 | 65.40 | 66.30 | 65.00 | 66.30 | 66.30 | 1.07% | 49,949 |
| Apr 23, 2026 | 66.00 | 66.10 | 65.00 | 65.60 | 65.60 | -1.35% | 46,847 |
| Apr 22, 2026 | 68.00 | 68.40 | 66.40 | 66.50 | 66.50 | -2.49% | 59,050 |
| Apr 21, 2026 | 68.40 | 68.80 | 68.00 | 68.20 | 68.20 | -0.44% | 40,358 |
| Apr 20, 2026 | 69.10 | 69.10 | 68.30 | 68.50 | 68.50 | -1.86% | 48,684 |
| Apr 17, 2026 | 68.90 | 70.00 | 68.70 | 69.80 | 69.80 | 1.01% | 77,991 |
| Apr 16, 2026 | 68.90 | 69.80 | 68.60 | 69.10 | 69.10 | -3.49% | 78,234 |
| Apr 15, 2026 | 72.10 | 72.60 | 71.30 | 71.60 | 68.60 | -0.69% | 59,901 |
| Apr 14, 2026 | 72.00 | 72.40 | 71.50 | 72.10 | 69.08 | 0.56% | 68,331 |
| Apr 13, 2026 | 71.00 | 71.70 | 70.80 | 71.70 | 68.70 | 0.70% | 56,998 |
| Apr 10, 2026 | 71.00 | 71.90 | 70.80 | 71.20 | 68.22 | 0.28% | 83,373 |
| Apr 9, 2026 | 70.40 | 71.00 | 70.20 | 71.00 | 68.03 | 1.00% | 63,811 |
| Apr 8, 2026 | 70.10 | 70.90 | 70.00 | 70.30 | 67.35 | 2.33% | 73,074 |
| Apr 7, 2026 | 69.70 | 69.70 | 68.50 | 68.70 | 65.82 | -1.15% | 51,106 |
| Apr 2, 2026 | 69.00 | 69.50 | 68.70 | 69.50 | 66.59 | -0.14% | 33,659 |
| Apr 1, 2026 | 69.60 | 69.80 | 69.20 | 69.60 | 66.68 | 1.31% | 91,899 |
| Mar 31, 2026 | 68.20 | 68.70 | 67.80 | 68.70 | 65.82 | 1.48% | 53,032 |
| Mar 30, 2026 | 66.50 | 67.90 | 66.40 | 67.70 | 64.86 | 0.74% | 26,708 |
| Mar 27, 2026 | 67.80 | 68.00 | 67.00 | 67.20 | 64.38 | -0.88% | 36,624 |
| Mar 26, 2026 | 67.30 | 68.00 | 66.70 | 67.80 | 64.96 | 0.44% | 45,428 |
| Mar 25, 2026 | 67.00 | 68.10 | 67.00 | 67.50 | 64.67 | 1.20% | 44,346 |
| Mar 24, 2026 | 66.30 | 66.70 | 65.70 | 66.70 | 63.91 | 0.60% | 83,186 |
| Mar 23, 2026 | 65.00 | 67.00 | 62.80 | 66.30 | 63.52 | -0.45% | 84,836 |
| Mar 20, 2026 | 67.40 | 67.80 | 66.20 | 66.60 | 63.81 | -0.75% | 73,547 |
| Mar 19, 2026 | 67.20 | 67.80 | 67.10 | 67.10 | 64.29 | -1.18% | 48,151 |
| Mar 18, 2026 | 67.80 | 69.00 | 67.80 | 67.90 | 65.06 | 0.44% | 38,759 |
| Mar 17, 2026 | 67.80 | 68.10 | 67.30 | 67.60 | 64.77 | -0.15% | 65,838 |
| Mar 16, 2026 | 68.10 | 68.20 | 66.90 | 67.70 | 64.86 | -0.59% | 36,055 |
| Mar 13, 2026 | 67.90 | 68.20 | 67.00 | 68.10 | 65.25 | - | 45,260 |
| Mar 12, 2026 | 68.00 | 68.50 | 67.50 | 68.10 | 65.25 | - | 37,058 |
| Mar 11, 2026 | 68.20 | 68.20 | 67.30 | 68.10 | 65.25 | -0.73% | 53,118 |
| Mar 10, 2026 | 68.00 | 68.70 | 67.50 | 68.60 | 65.73 | 2.08% | 93,962 |
| Mar 9, 2026 | 65.20 | 67.30 | 65.00 | 67.20 | 64.38 | -1.47% | 103,216 |
| Mar 6, 2026 | 69.10 | 69.30 | 67.70 | 68.20 | 65.34 | -1.16% | 41,497 |
| Mar 5, 2026 | 69.50 | 69.50 | 68.40 | 69.00 | 66.11 | - | 47,756 |
| Mar 4, 2026 | 67.50 | 69.50 | 67.20 | 69.00 | 66.11 | 1.17% | 60,980 |
| Mar 3, 2026 | 69.20 | 69.20 | 67.70 | 68.20 | 65.34 | -2.43% | 62,921 |
| Mar 2, 2026 | 68.80 | 70.10 | 68.30 | 69.90 | 66.97 | -0.43% | 71,811 |
| Feb 27, 2026 | 70.70 | 70.90 | 69.90 | 70.20 | 67.26 | -0.28% | 57,657 |
| Feb 26, 2026 | 69.70 | 70.90 | 69.30 | 70.40 | 67.45 | 1.15% | 51,275 |
| Feb 25, 2026 | 69.00 | 69.90 | 69.00 | 69.60 | 66.68 | 0.58% | 31,969 |
| Feb 24, 2026 | 69.30 | 69.70 | 68.40 | 69.20 | 66.30 | -0.14% | 49,042 |
| Feb 23, 2026 | 70.00 | 70.10 | 69.10 | 69.30 | 66.40 | -1.42% | 76,692 |
| Feb 20, 2026 | 69.60 | 70.40 | 69.20 | 70.30 | 67.35 | 0.86% | 93,039 |
| Feb 19, 2026 | 69.70 | 69.90 | 68.70 | 69.70 | 66.78 | 0.29% | 63,250 |
| Feb 18, 2026 | 68.40 | 69.70 | 68.40 | 69.50 | 66.59 | 0.58% | 37,957 |
| Feb 17, 2026 | 68.40 | 69.20 | 68.00 | 69.10 | 66.20 | 0.58% | 52,865 |
| Feb 16, 2026 | 69.00 | 69.20 | 68.40 | 68.70 | 65.82 | -0.15% | 32,674 |
| Feb 13, 2026 | 69.70 | 69.70 | 68.40 | 68.80 | 65.92 | -0.29% | 51,704 |
| Feb 12, 2026 | 68.20 | 70.00 | 68.20 | 69.00 | 66.11 | 1.62% | 80,256 |
| Feb 11, 2026 | 69.80 | 70.00 | 67.90 | 67.90 | 65.06 | -2.30% | 60,105 |
| Feb 10, 2026 | 70.00 | 70.20 | 69.20 | 69.50 | 66.59 | -0.57% | 55,156 |
| Feb 9, 2026 | 67.70 | 69.90 | 67.70 | 69.90 | 66.97 | 3.25% | 111,632 |
| Feb 6, 2026 | 68.00 | 69.20 | 67.00 | 67.70 | 64.86 | 3.83% | 117,023 |
| Feb 5, 2026 | 66.50 | 66.70 | 65.20 | 65.20 | 62.47 | -1.95% | 32,349 |
| Feb 4, 2026 | 67.50 | 67.50 | 65.90 | 66.50 | 63.71 | -1.19% | 64,561 |
| Feb 3, 2026 | 67.60 | 68.00 | 67.00 | 67.30 | 64.48 | 0.30% | 27,175 |
| Feb 2, 2026 | 66.30 | 67.30 | 66.20 | 67.10 | 64.29 | 0.75% | 30,195 |
| Jan 30, 2026 | 66.80 | 67.20 | 66.60 | 66.60 | 63.81 | -0.60% | 52,421 |
| Jan 29, 2026 | 67.40 | 67.60 | 66.80 | 67.00 | 64.19 | -0.15% | 40,228 |
| Jan 28, 2026 | 67.70 | 68.00 | 66.80 | 67.10 | 64.29 | -0.59% | 37,094 |
| Jan 27, 2026 | 67.00 | 68.00 | 67.00 | 67.50 | 64.67 | 0.75% | 34,895 |
| Jan 26, 2026 | 68.30 | 68.30 | 66.80 | 67.00 | 64.19 | -1.76% | 35,111 |
| Jan 23, 2026 | 68.20 | 68.30 | 67.80 | 68.20 | 65.34 | - | 39,795 |
| Jan 22, 2026 | 67.20 | 68.70 | 67.20 | 68.20 | 65.34 | 2.25% | 74,544 |
| Jan 21, 2026 | 66.10 | 67.00 | 66.00 | 66.70 | 63.91 | 0.30% | 67,345 |
| Jan 20, 2026 | 66.30 | 66.60 | 65.70 | 66.50 | 63.71 | -0.75% | 44,615 |
| Jan 19, 2026 | 67.20 | 67.30 | 66.30 | 67.00 | 64.19 | -1.03% | 33,749 |
| Jan 16, 2026 | 68.00 | 68.00 | 67.50 | 67.70 | 64.86 | - | 12,294 |
| Jan 15, 2026 | 67.00 | 68.00 | 66.90 | 67.70 | 64.86 | 1.35% | 40,933 |
| Jan 14, 2026 | 66.20 | 67.00 | 65.90 | 66.80 | 64.00 | 1.21% | 37,072 |
| Jan 13, 2026 | 66.10 | 66.90 | 65.70 | 66.00 | 63.23 | -0.15% | 35,861 |
| Jan 12, 2026 | 65.70 | 66.30 | 64.90 | 66.10 | 63.33 | 0.76% | 30,619 |
| Jan 9, 2026 | 65.80 | 65.80 | 65.00 | 65.60 | 62.85 | -0.15% | 26,769 |
| Jan 8, 2026 | 64.50 | 65.70 | 64.50 | 65.70 | 62.95 | 0.61% | 27,312 |
| Jan 7, 2026 | 66.00 | 66.20 | 64.90 | 65.30 | 62.56 | -0.76% | 29,075 |
| Jan 6, 2026 | 66.40 | 66.40 | 65.70 | 65.80 | 63.04 | -0.30% | 29,213 |
| Jan 5, 2026 | 65.10 | 66.00 | 64.70 | 66.00 | 63.23 | 2.64% | 85,837 |
| Dec 30, 2025 | 63.90 | 64.50 | 63.90 | 64.30 | 61.61 | 0.31% | 15,655 |
| Dec 29, 2025 | 64.30 | 64.60 | 64.10 | 64.10 | 61.41 | -0.47% | 30,976 |
| Dec 23, 2025 | 64.10 | 64.60 | 63.80 | 64.40 | 61.70 | 0.31% | 28,537 |
| Dec 22, 2025 | 63.60 | 64.40 | 63.30 | 64.20 | 61.51 | 0.78% | 75,787 |
| Dec 19, 2025 | 63.50 | 63.70 | 63.00 | 63.70 | 61.03 | 0.31% | 99,299 |
| Dec 18, 2025 | 62.60 | 63.50 | 62.30 | 63.50 | 60.84 | 1.28% | 30,035 |
| Dec 17, 2025 | 61.80 | 62.80 | 61.80 | 62.70 | 60.07 | 0.64% | 41,565 |
| Dec 16, 2025 | 62.90 | 63.00 | 61.60 | 62.30 | 59.69 | -1.74% | 48,045 |
| Dec 15, 2025 | 63.40 | 63.60 | 63.20 | 63.40 | 60.74 | 0.32% | 22,074 |
| Dec 12, 2025 | 61.10 | 63.20 | 61.10 | 63.20 | 60.55 | 3.44% | 109,042 |
| Dec 11, 2025 | 60.90 | 61.60 | 60.60 | 61.10 | 58.54 | 0.49% | 56,044 |
| Dec 10, 2025 | 61.30 | 61.50 | 60.80 | 60.80 | 58.25 | -0.82% | 37,801 |
| Dec 9, 2025 | 61.30 | 62.00 | 61.20 | 61.30 | 58.73 | - | 49,075 |
| Dec 8, 2025 | 61.40 | 61.90 | 61.20 | 61.30 | 58.73 | 0.16% | 19,334 |
| Dec 5, 2025 | 60.60 | 62.00 | 60.60 | 61.20 | 58.64 | 0.16% | 42,247 |
| Dec 4, 2025 | 60.80 | 61.30 | 60.70 | 61.10 | 58.54 | 0.99% | 39,609 |
| Dec 3, 2025 | 61.00 | 61.00 | 60.10 | 60.50 | 57.97 | -0.98% | 33,060 |
| Dec 2, 2025 | 60.70 | 61.20 | 60.70 | 61.10 | 58.54 | 0.33% | 29,702 |
| Dec 1, 2025 | 60.80 | 61.10 | 60.30 | 60.90 | 58.35 | 0.33% | 51,070 |
| Nov 28, 2025 | 60.30 | 60.70 | 60.00 | 60.70 | 58.16 | 0.17% | 33,320 |