tiprankstipranks
Trending News
More News >
VAT Group AG (CH:VACN)
:VACN
Switzerland Market

VAT Group AG (VACN) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
336.80
336.80
329.30
333.20
333.20
-1.24%
44,703
0.41
Jul 03, 2025
340.90
341.50
333.20
337.40
337.40
0.00%
70,464
0.64
Jul 02, 2025
330.30
337.40
329.30
337.40
337.40
+2.34%
57,996
0.52
Jul 01, 2025
330.70
334.00
328.20
329.70
329.70
-1.49%
77,111
0.69
Jun 30, 2025
343.30
343.30
333.90
334.70
334.70
-1.91%
85,266
0.76
Jun 27, 2025
338.50
344.40
336.80
341.20
341.20
+2.25%
147,762
1.33
Jun 26, 2025
337.20
337.50
329.80
333.70
333.70
-0.39%
56,526
0.50
Jun 25, 2025
338.40
340.60
333.30
335.00
335.00
-0.24%
56,465
0.50
Jun 24, 2025
338.30
339.50
334.50
335.80
335.80
+1.91%
86,811
0.77
Jun 23, 2025
327.90
334.00
325.70
329.50
329.50
+0.33%
47,048
0.42
Jun 20, 2025
337.50
341.30
323.10
328.40
328.40
-1.74%
148,497
1.33
Jun 19, 2025
334.00
336.50
330.50
334.20
334.20
-1.07%
47,553
0.42
Jun 18, 2025
335.70
339.60
335.50
337.80
337.80
+0.30%
53,747
0.48
Jun 17, 2025
337.60
343.10
335.80
336.80
336.80
-0.80%
66,261
0.59
Jun 16, 2025
334.00
340.60
334.00
339.50
339.50
+1.65%
53,846
0.48
Jun 13, 2025
330.00
335.00
330.00
334.00
334.00
-1.01%
66,600
0.59
Jun 12, 2025
337.30
342.00
334.20
337.40
337.40
-1.06%
123,050
1.09
Jun 11, 2025
336.80
342.60
336.30
341.00
341.00
+0.89%
170,250
1.52
Jun 10, 2025
329.00
338.50
326.00
338.00
338.00
+3.78%
103,388
0.92
Jun 06, 2025
323.20
326.60
322.20
325.70
325.70
-0.15%
56,866
0.50
Jun 05, 2025
325.70
327.70
322.90
326.20
326.20
+1.34%
68,844
0.60
Jun 04, 2025
315.00
324.90
314.90
321.90
321.90
+2.29%
80,869
0.70
Jun 03, 2025
311.10
314.70
307.40
314.70
314.70
+1.32%
49,099
0.41
Jun 02, 2025
311.00
313.10
307.20
310.60
310.60
-0.67%
73,706
0.62
May 30, 2025
315.00
319.50
312.10
312.70
312.70
-1.29%
271,880
2.35
May 28, 2025
317.10
323.60
316.20
316.80
316.80
-0.25%
68,349
0.59
May 27, 2025
313.50
320.30
312.30
317.60
317.60
+0.92%
89,856
0.77
May 26, 2025
311.40
315.10
311.40
314.70
314.70
+3.21%
58,458
0.50
May 23, 2025
310.60
315.10
299.30
304.90
304.90
-1.74%
97,976
0.83
May 22, 2025
307.90
314.40
307.90
310.30
310.30
-0.35%
80,788
0.69
May 21, 2025
306.80
312.60
305.90
311.40
311.40
+0.23%
77,802
0.67
May 20, 2025
318.00
318.00
307.50
310.70
310.70
-2.69%
135,672
1.18
May 19, 2025
316.50
319.30
313.80
319.30
319.30
+0.09%
71,517
0.62
May 16, 2025
324.40
324.40
316.00
319.00
319.00
-1.82%
116,698
1.01
May 15, 2025
325.00
327.20
324.30
324.90
324.90
-1.13%
64,941
0.56
May 14, 2025
329.90
330.00
323.00
328.60
328.60
-0.30%
70,695
0.61
May 13, 2025
319.80
330.50
318.70
329.60
329.60
+2.62%
101,902
0.89
May 12, 2025
308.60
324.50
308.60
321.20
321.20
+6.53%
178,255
1.58
May 09, 2025
303.50
305.20
297.50
301.50
301.50
-0.17%
70,518
0.62
May 08, 2025
296.00
307.50
294.40
302.00
302.00
+3.67%
99,924
0.89
May 07, 2025
293.00
295.40
289.40
291.30
291.30
-0.38%
85,504
0.76
May 06, 2025
294.00
295.60
286.20
292.40
292.40
-0.51%
89,590
0.80
May 05, 2025
295.60
297.40
293.90
293.90
293.90
-1.87%
38,877
0.34
May 02, 2025
293.30
299.50
292.50
299.50
299.50
+3.98%
130,752
1.14
Apr 30, 2025
294.10
298.70
289.40
294.30
288.05
+2.24%
86,708
0.75
Apr 29, 2025
297.00
298.00
292.80
294.10
287.85
+1.93%
54,009
0.46
Apr 28, 2025
294.80
298.40
294.50
294.80
288.54
+2.14%
71,591
0.60
Apr 25, 2025
293.50
296.20
290.40
294.90
288.64
+3.47%
93,705
0.79
Apr 24, 2025
283.00
292.50
278.60
291.20
285.02
+4.80%
102,307
0.86
Apr 23, 2025
275.10
291.60
273.70
283.90
277.87
+6.80%
147,946
1.24
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis