Villars Holding S.A. (VILN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 09:14AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 06 May 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 2 |
| 03 May 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 02 May 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 30 Apr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 3 |
| 29 Apr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 26 Apr 2024 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 31 |
| 25 Apr 2024 | 635.00 | 635.00 | 610.00 | 610.00 | 610.00 | 71 |
| 24 Apr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 10 |
| 23 Apr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1 |
| 22 Apr 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 50 |
| 19 Apr 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 10 |
| 18 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 1 |
| 17 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 9 |
| 16 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 15 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 12 Apr 2024 | 665.00 | 665.00 | 625.00 | 625.00 | 625.00 | 3 |
| 11 Apr 2024 | 630.00 | 670.00 | 625.00 | 670.00 | 670.00 | 103 |
| 10 Apr 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 09 Apr 2024 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | 26 |
| 08 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 05 Apr 2024 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 2 |
| 04 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 03 Apr 2024 | 630.00 | 630.00 | 585.00 | 585.00 | 585.00 | 6 |
| 02 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1 |
| 28 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 4 |
| 27 Mar 2024 | 630.00 | 660.00 | 630.00 | 660.00 | 660.00 | 14 |
| 26 Mar 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 25 Mar 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 22 Mar 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 21 Mar 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 20 |
| 20 Mar 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 7 |
| 19 Mar 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 2 |
| 18 Mar 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 15 Mar 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 5 |
| 14 Mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| 13 Mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| 12 Mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 52 |
| 11 Mar 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1 |
| 08 Mar 2024 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | 28 |
| 07 Mar 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1 |
| 06 Mar 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 05 Mar 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 04 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| 01 Mar 2024 | 675.00 | 675.00 | 580.00 | 580.00 | 580.00 | 14 |
| 29 Feb 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| 28 Feb 2024 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | 93 |
| 27 Feb 2024 | 630.00 | 715.00 | 630.00 | 715.00 | 715.00 | 12 |
| 26 Feb 2024 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 45 |
| 23 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 19 |
| 22 Feb 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| 21 Feb 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1 |
| 20 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 19 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 16 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 15 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 14 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 13 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 12 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 09 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 08 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 07 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 06 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 05 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2 |
| 02 Feb 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 6 |
| 01 Feb 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| 31 Jan 2024 | 550.00 | 580.00 | 550.00 | 565.00 | 565.00 | 28 |
| 30 Jan 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 33 |
| 29 Jan 2024 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 20 |
| 26 Jan 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 25 Jan 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 24 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| 23 Jan 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 2 |
| 22 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 7 |
| 19 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 18 Jan 2024 | 560.00 | 565.00 | 550.00 | 550.00 | 550.00 | 28 |
| 17 Jan 2024 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | 50 |
| 16 Jan 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 15 Jan 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 10 |
| 12 Jan 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 50 |
| 11 Jan 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| 10 Jan 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| 09 Jan 2024 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 26 |
| 08 Jan 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 16 |
| 05 Jan 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 04 Jan 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 03 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| 29 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1 |
| 28 Dec 2023 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 49 |
| 27 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 500 |
| 22 Dec 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| 21 Dec 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1 |
| 20 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 19 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 18 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 6 |
| 15 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 14 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| 13 Dec 2023 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 2 |
| 12 Dec 2023 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| 11 Dec 2023 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 9 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.