VAT Group AG (SWX:VACN)
Switzerland
· Delayed Price · Currency is CHF 391.00
-10.50 (-2.62%)
At close: Dec 5, 2025
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 400.00 | 400.00 | 392.00 | 394.30 | - | -1.79% | 45,213 |
| Dec 4, 2025 | 400.50 | 404.10 | 396.40 | 401.50 | 401.50 | 1.11% | 104,757 |
| Dec 3, 2025 | 375.00 | 398.70 | 375.00 | 397.10 | 397.10 | 7.21% | 190,194 |
| Dec 2, 2025 | 361.00 | 373.80 | 360.10 | 370.40 | 370.40 | 1.56% | 93,263 |
| Dec 1, 2025 | 357.30 | 365.00 | 356.90 | 364.70 | 364.70 | 3.20% | 112,426 |
| Nov 28, 2025 | 351.00 | 357.80 | 351.00 | 353.40 | 353.40 | 0.60% | 74,045 |
| Nov 27, 2025 | 348.00 | 352.30 | 346.30 | 351.30 | 351.30 | 0.92% | 61,824 |
| Nov 26, 2025 | 339.00 | 348.60 | 337.20 | 348.10 | 348.10 | 3.94% | 92,071 |
| Nov 25, 2025 | 333.00 | 336.30 | 329.60 | 334.90 | 334.90 | 0.48% | 96,193 |
| Nov 24, 2025 | 324.10 | 337.20 | 321.90 | 333.30 | 333.30 | 4.22% | 202,495 |
| Nov 21, 2025 | 326.00 | 327.90 | 305.10 | 319.80 | 319.80 | -5.16% | 129,184 |
| Nov 20, 2025 | 339.00 | 351.40 | 337.20 | 337.20 | 337.20 | 4.23% | 133,735 |
| Nov 19, 2025 | 310.90 | 326.00 | 308.90 | 323.50 | 323.50 | 4.22% | 75,281 |
| Nov 18, 2025 | 316.00 | 317.50 | 308.10 | 310.40 | 310.40 | -3.51% | 72,800 |
| Nov 17, 2025 | 330.60 | 330.60 | 321.50 | 321.70 | 321.70 | -2.69% | 37,873 |
| Nov 14, 2025 | 323.00 | 332.60 | 322.10 | 330.60 | 330.60 | 0.95% | 85,773 |
| Nov 13, 2025 | 341.40 | 342.20 | 324.90 | 327.50 | 327.50 | -3.73% | 78,092 |
| Nov 12, 2025 | 341.80 | 344.10 | 338.50 | 340.20 | 340.20 | -0.64% | 54,988 |
| Nov 11, 2025 | 333.20 | 343.10 | 333.10 | 342.40 | 342.40 | 3.19% | 88,160 |
| Nov 10, 2025 | 336.10 | 337.40 | 330.60 | 331.80 | 331.80 | 1.16% | 60,580 |
| Nov 7, 2025 | 335.20 | 337.40 | 325.10 | 328.00 | 328.00 | -1.47% | 55,692 |
| Nov 6, 2025 | 335.60 | 343.70 | 331.20 | 332.90 | 332.90 | -1.30% | 80,355 |
| Nov 5, 2025 | 328.00 | 339.40 | 325.00 | 337.30 | 337.30 | 1.84% | 60,404 |
| Nov 4, 2025 | 338.30 | 339.20 | 330.30 | 331.20 | 331.20 | -3.86% | 92,161 |
| Nov 3, 2025 | 350.40 | 352.20 | 344.00 | 344.50 | 344.50 | -1.66% | 44,451 |
| Oct 31, 2025 | 354.60 | 358.40 | 350.30 | 350.30 | 350.30 | -1.77% | 58,624 |
| Oct 30, 2025 | 341.70 | 359.70 | 341.20 | 356.60 | 356.60 | 4.39% | 106,625 |
| Oct 29, 2025 | 337.50 | 345.30 | 337.50 | 341.60 | 341.60 | 0.95% | 60,218 |
| Oct 28, 2025 | 336.40 | 343.20 | 336.40 | 338.40 | 338.40 | -1.34% | 54,508 |
| Oct 27, 2025 | 346.80 | 347.80 | 343.00 | 343.00 | 343.00 | -0.38% | 48,374 |
| Oct 24, 2025 | 339.00 | 344.80 | 337.80 | 344.30 | 344.30 | 2.68% | 84,101 |
| Oct 23, 2025 | 327.00 | 336.30 | 327.00 | 335.30 | 335.30 | 3.07% | 86,205 |
| Oct 22, 2025 | 335.00 | 335.00 | 323.00 | 325.30 | 325.30 | -3.50% | 87,141 |
| Oct 21, 2025 | 336.30 | 337.20 | 331.10 | 337.10 | 337.10 | -0.33% | 58,913 |
| Oct 20, 2025 | 343.70 | 343.70 | 334.60 | 338.20 | 338.20 | 0.06% | 79,313 |
| Oct 17, 2025 | 338.60 | 342.50 | 332.00 | 338.00 | 338.00 | -2.45% | 114,575 |
| Oct 16, 2025 | 344.00 | 353.00 | 336.60 | 346.50 | 346.50 | -3.40% | 201,658 |
| Oct 15, 2025 | 356.00 | 363.50 | 354.70 | 358.70 | 358.70 | 1.96% | 92,479 |
| Oct 14, 2025 | 352.30 | 353.30 | 347.70 | 351.80 | 351.80 | -1.81% | 72,520 |
| Oct 13, 2025 | 350.00 | 358.30 | 349.00 | 358.30 | 358.30 | 2.93% | 95,103 |
| Oct 10, 2025 | 358.10 | 359.20 | 348.10 | 348.10 | 348.10 | -3.22% | 98,451 |
| Oct 9, 2025 | 363.80 | 366.70 | 359.10 | 359.70 | 359.70 | -0.19% | 78,068 |
| Oct 8, 2025 | 358.40 | 365.70 | 353.10 | 360.40 | 360.40 | -1.12% | 100,852 |
| Oct 7, 2025 | 372.40 | 374.00 | 363.50 | 364.50 | 364.50 | -1.75% | 90,455 |
| Oct 6, 2025 | 352.30 | 371.00 | 350.60 | 371.00 | 371.00 | 5.43% | 157,180 |
| Oct 3, 2025 | 355.70 | 356.50 | 350.80 | 351.90 | 351.90 | -1.15% | 111,419 |
| Oct 2, 2025 | 332.70 | 356.00 | 332.70 | 356.00 | 356.00 | 9.88% | 167,596 |
| Oct 1, 2025 | 313.00 | 324.00 | 311.50 | 324.00 | 324.00 | 3.05% | 147,073 |
| Sep 30, 2025 | 310.70 | 316.20 | 310.10 | 314.40 | 314.40 | 0.58% | 104,768 |
| Sep 29, 2025 | 314.80 | 315.30 | 307.40 | 312.60 | 312.60 | -0.26% | 135,854 |