IVF HARTMANN Holding AG(CH:VBSN)
CHFÂ 124.50+0.50 (+0.40%)
CH:VBSN
IVF HARTMANN Holding AG historical prices
CHFÂ 124.50
At close:+0.50 (+0.40%)
IVF HARTMANN Holding AG (VBSN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 126.00 | 126.00 | 123.50 | 124.50 | 124.50 | +0.40% | 117 | 0.48 |
| Nov 10, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 307 | 1.23 |
| Nov 09, 2026 | 123.50 | 126.00 | 123.50 | 126.00 | 126.00 | +0.80% | 89 | 0.32 |
| Nov 06, 2026 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.00% | 567 | 2.12 |
| Nov 05, 2026 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.00% | 600 | 2.32 |
| Nov 04, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.00% | 338 | 1.33 |
| Nov 03, 2026 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.00% | 392 | 1.58 |
| Nov 02, 2026 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 0.00% | 287 | 1.18 |
| Oct 30, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.00% | 1,786 | 8.14 |
| Oct 29, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | +0.81% | 974 | 4.69 |
| Oct 28, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 298 | 1.46 |
| Oct 27, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.00% | 5 | 0.02 |
| Oct 26, 2026 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | -0.79% | 406 | 1.97 |
| Oct 23, 2026 | 125.00 | 126.00 | 124.50 | 126.00 | 126.00 | +2.44% | 341 | 1.65 |
| Oct 22, 2026 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | -2.38% | 294 | 1.45 |
| Oct 21, 2026 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | +1.61% | 433 | 2.20 |
| Oct 20, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.40% | 30 | 0.15 |
| Oct 19, 2026 | 123.50 | 124.50 | 123.00 | 124.50 | 124.50 | +0.40% | 102 | 0.51 |
| Oct 16, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 16 | 0.08 |
| Oct 15, 2026 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | +1.21% | 143 | 0.69 |
| Oct 14, 2026 | 125.50 | 125.50 | 123.50 | 123.50 | 123.50 | -1.98% | 125 | 0.61 |
| Oct 13, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.00% | 5 | 0.02 |
| Oct 12, 2026 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | +0.40% | 245 | 1.20 |
| Oct 09, 2026 | 123.50 | 125.50 | 123.50 | 125.50 | 125.50 | +0.40% | 31 | 0.15 |
| Oct 08, 2026 | 123.00 | 125.50 | 123.00 | 125.00 | 125.00 | -0.79% | 172 | 0.84 |
| Oct 07, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | +0.80% | 255 | 1.27 |
| Oct 06, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 425 | 2.15 |
| Oct 05, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | +0.80% | 192 | 0.95 |
| Oct 02, 2026 | 126.00 | 126.00 | 124.50 | 125.00 | 125.00 | -3.47% | 98 | 0.48 |
| Oct 01, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | +2.37% | 4 | 0.02 |
| Sep 30, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -1.56% | 3 | 0.01 |
| Sep 29, 2026 | 128.50 | 128.50 | 128.00 | 128.50 | 128.50 | -0.77% | 0 | 0.00 |
| Sep 28, 2026 | 129.50 | 129.50 | 125.50 | 129.50 | 129.50 | +0.39% | 93 | 0.41 |
| Sep 25, 2026 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | +4.03% | 128 | 0.55 |
| Sep 24, 2026 | 126.00 | 129.50 | 124.00 | 124.00 | 124.00 | -1.59% | 320 | 1.40 |
| Sep 23, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.40% | 10 | 0.04 |
| Sep 22, 2026 | 124.00 | 126.50 | 124.00 | 126.50 | 126.50 | +2.02% | 108 | 0.47 |
| Sep 21, 2026 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 0.00% | 242 | 1.06 |
| Sep 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | +0.81% | 648 | 2.93 |
| Sep 17, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 0.00% | 183 | 0.83 |
| Sep 16, 2026 | 123.00 | 124.50 | 123.00 | 123.00 | 123.00 | +0.82% | 165 | 0.75 |
| Sep 15, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -3.56% | 843 | 4.04 |
| Sep 14, 2026 | 129.00 | 129.50 | 126.50 | 126.50 | 126.50 | -2.69% | 210 | 1.01 |
| Sep 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | 6 | 0.03 |
| Sep 10, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | +0.77% | 464 | 2.28 |
| Sep 09, 2026 | 126.50 | 130.50 | 126.50 | 130.00 | 130.00 | +1.17% | 249 | 1.24 |
| Sep 08, 2026 | 126.50 | 130.50 | 126.50 | 128.50 | 128.50 | +0.78% | 13 | 0.06 |
| Sep 07, 2026 | 131.00 | 131.00 | 127.50 | 127.50 | 127.50 | -2.67% | 5 | 0.02 |
| Sep 04, 2026 | 128.50 | 131.00 | 128.50 | 131.00 | 131.00 | +3.56% | 255 | 1.28 |
| Sep 03, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -3.44% | 150 | 0.73 |
