Want to see CH:VILN full AI Analyst Report?
Villars Holding SA (VILN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 580.00 | 595.00 | 580.00 | 580.00 | 580.00 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | +0.00% | 3 | 0.19 |
| Oct 28, 2026 | 580.00 | 595.00 | 580.00 | 580.00 | 580.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 580.00 | 595.00 | 580.00 | 580.00 | 580.00 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 580.00 | 595.00 | 580.00 | 580.00 | 580.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 580.00 | 595.00 | 580.00 | 580.00 | 580.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.69% | 9 | 0.56 |
| Oct 21, 2026 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | -0.84% | 87 | 5.91 |
| Oct 20, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | +0.00% | 1 | 0.07 |
| Oct 19, 2026 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 595.00 | 595.00 | 580.00 | 595.00 | 595.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | +2.59% | 15 | 1.04 |
| Oct 14, 2026 | 580.00 | 595.00 | 580.00 | 580.00 | 580.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -2.52% | 2 | 0.14 |
| Oct 12, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | +2.59% | 1 | 0.07 |
| Oct 09, 2026 | 580.00 | 595.00 | 580.00 | 580.00 | 580.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | +0.00% | 81 | 5.97 |
| Oct 07, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | +0.00% | 100 | 8.34 |
| Oct 06, 2026 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | +0.00% | 26 | 2.22 |
| Oct 01, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | +0.00% | 5 | 0.43 |
| Sep 30, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.85% | 65 | 6.14 |
| Sep 29, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | +0.00% | 8 | 0.76 |
| Sep 24, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | +0.00% | 7 | 0.66 |
| Sep 23, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | +0.00% | 5 | 0.48 |
| Sep 22, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.85% | 15 | 1.46 |
| Sep 21, 2026 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | +2.61% | 5 | 0.48 |
| Sep 17, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | +0.00% | 1 | 0.10 |
| Sep 16, 2026 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.86% | 99 | 10.26 |
| Sep 10, 2026 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | +0.00% | 20 | 2.14 |
| Sep 08, 2026 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | -3.33% | 71 | 7.70 |
| Sep 03, 2026 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | -0.83% | 0 | 0.00 |
| Sep 02, 2026 | 605.00 | 605.00 | 585.00 | 605.00 | 605.00 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 605.00 | 605.00 | 585.00 | 605.00 | 605.00 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | +0.00% | 4 | 0.43 |
| Aug 28, 2026 | 605.00 | 605.00 | 585.00 | 605.00 | 605.00 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | +0.00% | 11 | 1.05 |
| Aug 26, 2026 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | +0.00% | 4 | 0.39 |
| Aug 25, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | +0.83% | 1 | 0.09 |
| Aug 24, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | 1 | 0.09 |