VAT Group AG (VACN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 631.40 | 645.20 | 629.60 | 633.20 | -0.19% | 49,024 |
| 2026-08-06 | 620.00 | 637.00 | 613.00 | 634.40 | +0.67% | 57,740 |
| 2026-08-05 | 642.60 | 642.60 | 625.00 | 630.20 | +0.61% | 71,936 |
| 2026-08-04 | 617.60 | 626.40 | 612.60 | 626.40 | +3.13% | 62,325 |
| 2026-08-03 | 613.60 | 614.20 | 588.20 | 607.40 | +0.90% | 58,522 |
| 2026-07-31 | 630.00 | 630.80 | 602.00 | 602.00 | -0.23% | 106,539 |
| 2026-07-30 | 581.00 | 609.40 | 573.40 | 603.40 | +4.00% | 124,067 |
| 2026-07-29 | 598.00 | 600.80 | 577.40 | 580.20 | -3.91% | 71,500 |
| 2026-07-28 | 596.80 | 619.40 | 582.80 | 603.80 | -2.99% | 114,688 |
| 2026-07-27 | 654.60 | 661.20 | 622.20 | 622.40 | -4.33% | 74,743 |
| 2026-07-24 | 644.60 | 668.80 | 640.60 | 650.60 | +0.46% | 67,053 |
| 2026-07-23 | 645.80 | 659.60 | 638.00 | 647.60 | +0.68% | 102,894 |
| 2026-07-22 | 690.00 | 702.00 | 642.00 | 643.20 | -8.17% | 140,752 |
| 2026-07-21 | 682.00 | 700.40 | 675.60 | 700.40 | +5.07% | 67,578 |
| 2026-07-20 | 666.00 | 676.20 | 662.80 | 666.60 | +0.06% | 49,246 |
| 2026-07-17 | 675.00 | 675.00 | 643.80 | 666.20 | -3.62% | 79,782 |
| 2026-07-16 | 694.80 | 700.80 | 671.80 | 691.20 | -0.49% | 79,537 |
| 2026-07-15 | 703.00 | 712.00 | 685.80 | 694.60 | -0.49% | 64,311 |
| 2026-07-14 | 672.40 | 698.00 | 670.00 | 698.00 | +3.16% | 72,709 |
| 2026-07-13 | 665.00 | 678.20 | 664.00 | 676.60 | -0.59% | 41,509 |
| 2026-07-10 | 676.00 | 687.20 | 676.00 | 680.60 | +0.41% | 43,832 |
| 2026-07-09 | 668.20 | 687.20 | 664.20 | 677.80 | +4.21% | 79,131 |
| 2026-07-08 | 663.00 | 663.20 | 643.00 | 650.40 | -1.39% | 84,446 |
| 2026-07-07 | 673.20 | 675.20 | 657.80 | 659.60 | -4.79% | 113,608 |
| 2026-07-06 | 706.80 | 706.80 | 676.20 | 692.80 | -2.34% | 52,979 |
| 2026-07-03 | 695.00 | 709.40 | 690.80 | 709.40 | +2.87% | 40,106 |
| 2026-07-02 | 701.80 | 707.60 | 684.20 | 689.60 | -2.71% | 70,730 |
| 2026-07-01 | 709.00 | 727.20 | 703.00 | 708.80 | +0.37% | 79,962 |
| 2026-06-30 | 695.00 | 706.60 | 685.00 | 706.20 | +3.16% | 107,387 |
| 2026-06-29 | 671.60 | 684.60 | 664.60 | 684.60 | +2.21% | 64,272 |
| 2026-06-26 | 667.40 | 682.00 | 666.20 | 669.80 | -1.70% | 74,257 |
| 2026-06-25 | 688.00 | 695.60 | 670.00 | 681.40 | +2.37% | 75,805 |
| 2026-06-24 | 678.40 | 684.20 | 655.60 | 665.60 | -0.48% | 66,935 |
| 2026-06-23 | 684.00 | 685.80 | 657.80 | 668.80 | -5.38% | 94,393 |
| 2026-06-22 | 681.20 | 706.80 | 680.00 | 706.80 | +3.00% | 67,594 |
| 2026-06-19 | 686.20 | 695.00 | 677.80 | 686.20 | -0.23% | 158,579 |
| 2026-06-18 | 682.00 | 690.00 | 680.00 | 687.80 | +0.50% | 80,507 |
| 2026-06-17 | 666.00 | 684.40 | 665.00 | 684.40 | +2.86% | 73,954 |
| 2026-06-16 | 676.80 | 680.80 | 664.80 | 665.40 | -0.72% | 74,216 |
| 2026-06-15 | 673.00 | 676.80 | 666.40 | 670.20 | +1.03% | 67,053 |
| 2026-06-12 | 669.60 | 670.00 | 652.60 | 663.40 | +1.41% | 77,044 |
| 2026-06-11 | 629.80 | 658.00 | 629.80 | 654.20 | +3.91% | 67,019 |
| 2026-06-10 | 610.00 | 646.00 | 609.80 | 629.60 | +3.48% | 108,035 |
| 2026-06-09 | 616.00 | 629.40 | 608.40 | 608.40 | -1.20% | 54,275 |
| 2026-06-08 | 593.20 | 619.80 | 587.80 | 615.80 | +2.02% | 58,571 |
| 2026-06-05 | 616.00 | 616.00 | 599.60 | 603.60 | -2.55% | 50,438 |
| 2026-06-04 | 616.80 | 619.40 | 598.80 | 619.40 | +0.19% | 62,260 |
| 2026-06-03 | 622.20 | 622.40 | 609.20 | 618.20 | -1.06% | 65,039 |
| 2026-06-02 | 605.00 | 625.40 | 599.80 | 624.80 | +4.97% | 67,000 |
| 2026-06-01 | 605.80 | 610.00 | 583.00 | 595.20 | -2.55% | 70,252 |
| 2026-05-29 | 598.60 | 613.00 | 594.60 | 610.80 | +1.77% | 168,357 |
| 2026-05-28 | 603.20 | 607.80 | 591.40 | 600.20 | -0.73% | 61,911 |
| 2026-05-27 | 618.00 | 621.80 | 595.80 | 604.60 | -1.98% | 55,995 |
| 2026-05-26 | 622.00 | 623.20 | 610.60 | 616.80 | -0.06% | 63,443 |
| 2026-05-22 | 609.00 | 617.20 | 608.00 | 617.20 | +3.28% | 59,988 |
| 2026-05-21 | 602.00 | 606.40 | 596.00 | 597.60 | -1.13% | 78,791 |
| 2026-05-20 | 588.00 | 609.00 | 588.00 | 604.40 | +3.25% | 69,660 |
| 2026-05-19 | 582.40 | 592.00 | 577.60 | 585.40 | -0.24% | 94,468 |
| 2026-05-18 | 594.60 | 608.40 | 586.60 | 586.80 | -1.97% | 60,320 |
| 2026-05-15 | 593.00 | 599.20 | 583.00 | 598.60 | +1.01% | 83,685 |
| 2026-05-13 | 590.00 | 596.20 | 587.40 | 592.60 | +1.93% | 75,301 |
| 2026-05-12 | 594.20 | 596.60 | 578.20 | 581.40 | -3.39% | 95,150 |
| 2026-05-11 | 608.00 | 614.20 | 596.00 | 601.80 | -1.60% | 81,832 |
| 2026-05-08 | 605.60 | 615.60 | 603.00 | 611.60 | +1.26% | 62,784 |
| 2026-05-07 | 623.00 | 629.60 | 602.60 | 604.00 | -2.64% | 68,112 |
| 2026-05-06 | 602.40 | 620.40 | 601.20 | 620.40 | +3.68% | 90,971 |
| 2026-05-05 | 579.60 | 598.40 | 574.20 | 598.40 | +3.21% | 95,377 |
| 2026-05-04 | 588.60 | 595.80 | 579.80 | 579.80 | -0.55% | 82,863 |
| 2026-04-30 | 568.00 | 589.40 | 565.80 | 583.00 | +0.66% | 104,279 |
| 2026-04-29 | 578.20 | 586.20 | 573.80 | 579.20 | +4.10% | 110,314 |
| 2026-04-28 | 564.20 | 569.80 | 552.20 | 556.40 | -2.01% | 95,620 |
| 2026-04-27 | 587.00 | 589.80 | 567.80 | 567.80 | -2.94% | 98,846 |
| 2026-04-24 | 582.00 | 587.20 | 574.60 | 585.00 | -0.65% | 73,417 |
| 2026-04-23 | 580.00 | 589.60 | 578.00 | 588.80 | +0.24% | 109,470 |
| 2026-04-22 | 589.60 | 594.00 | 581.60 | 587.40 | +0.93% | 87,223 |
| 2026-04-21 | 588.00 | 591.20 | 577.20 | 582.00 | +0.48% | 55,069 |
| 2026-04-20 | 584.00 | 586.20 | 577.20 | 579.20 | -2.16% | 69,540 |
| 2026-04-17 | 565.00 | 592.00 | 563.60 | 592.00 | +6.09% | 94,853 |
| 2026-04-16 | 561.80 | 562.60 | 545.00 | 558.00 | -1.48% | 97,931 |
| 2026-04-15 | 555.80 | 570.00 | 555.40 | 566.40 | +2.65% | 96,700 |
| 2026-04-14 | 563.40 | 563.80 | 550.00 | 551.80 | +0.69% | 81,751 |
| 2026-04-13 | 541.80 | 549.40 | 541.00 | 548.00 | -0.33% | 74,717 |
| 2026-04-10 | 538.20 | 552.00 | 537.80 | 549.80 | +2.92% | 112,136 |
| 2026-04-09 | 524.60 | 534.20 | 522.20 | 534.20 | +2.93% | 101,055 |
| 2026-04-08 | 510.20 | 519.60 | 501.40 | 519.00 | +7.81% | 136,200 |
| 2026-04-07 | 489.40 | 495.70 | 481.40 | 481.40 | -1.63% | 132,734 |
| 2026-04-02 | 480.50 | 492.70 | 475.20 | 489.40 | -1.27% | 135,028 |
| 2026-04-01 | 503.60 | 506.20 | 486.90 | 495.70 | +2.46% | 89,712 |
| 2026-03-31 | 464.10 | 487.20 | 460.30 | 483.80 | +2.76% | 134,182 |
| 2026-03-30 | 487.70 | 491.00 | 469.00 | 470.80 | -4.06% | 178,638 |
| 2026-03-27 | 507.60 | 510.00 | 485.00 | 490.70 | -4.20% | 96,330 |
| 2026-03-26 | 517.00 | 518.20 | 503.80 | 512.20 | -0.81% | 89,100 |
| 2026-03-25 | 526.20 | 527.60 | 510.80 | 516.40 | -0.23% | 117,058 |
| 2026-03-24 | 517.20 | 518.00 | 502.20 | 517.60 | -0.19% | 107,067 |
| 2026-03-23 | 492.30 | 532.60 | 487.60 | 518.60 | +2.17% | 129,195 |
| 2026-03-20 | 520.00 | 520.00 | 499.10 | 507.60 | -0.78% | 149,340 |
| 2026-03-19 | 514.40 | 515.20 | 501.60 | 511.60 | -2.37% | 77,825 |
| 2026-03-18 | 523.80 | 535.80 | 521.60 | 524.00 | +1.79% | 92,408 |
| 2026-03-17 | 504.00 | 515.00 | 499.10 | 514.80 | +1.98% | 62,424 |
| 2026-03-16 | 505.20 | 509.40 | 496.20 | 504.80 | +0.28% | 70,794 |
| 2026-03-13 | 512.80 | 519.00 | 502.80 | 503.40 | -2.29% | 58,075 |
| 2026-03-12 | 516.60 | 524.00 | 508.60 | 515.20 | -0.19% | 66,454 |
| 2026-03-11 | 515.00 | 518.40 | 506.40 | 516.20 | -0.62% | 58,255 |
| 2026-03-10 | 520.00 | 524.00 | 510.20 | 519.40 | +2.53% | 144,772 |
| 2026-03-09 | 483.00 | 506.60 | 474.50 | 506.60 | -0.43% | 114,857 |
| 2026-03-06 | 524.00 | 524.40 | 497.70 | 508.80 | -2.38% | 81,186 |
| 2026-03-05 | 540.00 | 540.60 | 517.80 | 521.20 | -3.01% | 86,554 |
| 2026-03-04 | 528.20 | 545.00 | 526.00 | 537.40 | +2.09% | 81,966 |
| 2026-03-03 | 526.00 | 536.40 | 507.00 | 526.40 | -2.01% | 165,326 |
| 2026-03-02 | 534.00 | 540.00 | 523.60 | 537.20 | -1.29% | 109,868 |
| 2026-02-27 | 535.60 | 547.20 | 535.60 | 544.20 | +0.82% | 131,550 |
| 2026-02-26 | 550.00 | 558.60 | 535.00 | 539.80 | -1.68% | 83,190 |
| 2026-02-25 | 535.00 | 551.20 | 532.00 | 549.00 | +3.55% | 90,052 |
| 2026-02-24 | 524.40 | 539.20 | 522.40 | 530.20 | +1.53% | 76,121 |
| 2026-02-23 | 528.00 | 530.00 | 520.00 | 522.20 | -2.10% | 50,022 |
| 2026-02-20 | 526.40 | 533.40 | 519.40 | 533.40 | +1.37% | 68,467 |
| 2026-02-19 | 524.00 | 528.60 | 520.20 | 526.20 | +0.42% | 65,756 |
| 2026-02-18 | 520.00 | 529.00 | 518.00 | 524.00 | +0.58% | 85,527 |
| 2026-02-17 | 514.80 | 522.40 | 507.20 | 521.00 | +1.24% | 51,364 |
| 2026-02-16 | 509.00 | 514.60 | 506.40 | 514.60 | +1.06% | 49,730 |
| 2026-02-13 | 503.60 | 514.60 | 500.20 | 509.20 | +2.93% | 104,456 |
| 2026-02-12 | 511.00 | 513.80 | 491.30 | 494.70 | -2.69% | 74,840 |
| 2026-02-11 | 497.40 | 510.40 | 493.70 | 508.40 | +2.09% | 171,104 |
| 2026-02-10 | 499.20 | 503.00 | 495.90 | 498.00 | -0.06% | 56,265 |
| 2026-02-09 | 497.80 | 498.40 | 490.80 | 498.30 | +1.32% | 56,690 |
| 2026-02-06 | 480.00 | 491.80 | 474.20 | 491.80 | +1.61% | 104,925 |
| 2026-02-05 | 487.50 | 491.40 | 479.00 | 484.00 | -0.19% | 111,247 |
| 2026-02-04 | 496.40 | 498.70 | 484.30 | 484.90 | -2.16% | 111,038 |
| 2026-02-03 | 504.60 | 508.80 | 489.10 | 495.60 | -0.44% | 79,652 |
| 2026-02-02 | 489.40 | 499.40 | 482.00 | 497.80 | -0.68% | 109,520 |
| 2026-01-30 | 499.10 | 505.20 | 492.00 | 501.20 | +0.52% | 88,124 |
| 2026-01-29 | 514.20 | 515.20 | 498.60 | 498.60 | -1.73% | 140,701 |
| 2026-01-28 | 534.40 | 541.00 | 507.00 | 507.40 | -2.95% | 78,545 |
| 2026-01-27 | 516.60 | 523.00 | 513.20 | 522.80 | +2.35% | 103,376 |
| 2026-01-26 | 506.60 | 513.00 | 503.80 | 510.80 | -0.08% | 75,621 |
| 2026-01-23 | 509.60 | 513.00 | 499.90 | 511.20 | +0.04% | 96,163 |
| 2026-01-22 | 515.00 | 522.00 | 506.20 | 511.00 | -0.12% | 146,219 |
| 2026-01-21 | 506.00 | 513.00 | 501.80 | 511.60 | +1.31% | 110,197 |
| 2026-01-20 | 496.60 | 505.00 | 490.50 | 505.00 | +2.02% | 128,804 |
| 2026-01-19 | 492.10 | 499.80 | 485.30 | 495.00 | -2.21% | 91,796 |
| 2026-01-16 | 497.00 | 508.20 | 490.00 | 506.20 | +0.56% | 109,398 |
| 2026-01-15 | 476.50 | 511.00 | 471.10 | 503.40 | +15.83% | 398,997 |
| 2026-01-14 | 441.30 | 444.20 | 432.60 | 434.60 | -1.41% | 128,558 |
| 2026-01-13 | 428.40 | 441.10 | 421.00 | 440.80 | +0.46% | 92,229 |
| 2026-01-12 | 445.00 | 447.00 | 435.00 | 438.80 | -1.10% | 97,057 |
| 2026-01-09 | 436.70 | 443.70 | 433.50 | 443.70 | +2.40% | 126,829 |
| 2026-01-08 | 443.00 | 446.30 | 431.00 | 433.30 | -2.54% | 71,522 |
| 2026-01-07 | 443.30 | 447.30 | 439.70 | 444.60 | +1.02% | 152,902 |
| 2026-01-06 | 434.70 | 440.10 | 430.50 | 440.10 | +1.73% | 157,486 |
| 2026-01-05 | 401.00 | 432.60 | 401.00 | 432.60 | +12.10% | 184,502 |
| 2025-12-30 | 384.10 | 386.50 | 383.20 | 385.90 | +0.29% | 29,121 |
| 2025-12-29 | 385.50 | 387.20 | 381.10 | 384.80 | +0.10% | 42,088 |
| 2025-12-23 | 381.60 | 385.80 | 381.50 | 384.40 | +0.29% | 32,528 |
| 2025-12-22 | 383.40 | 385.90 | 380.60 | 383.30 | +0.63% | 48,491 |
| 2025-12-19 | 383.90 | 383.90 | 376.40 | 380.90 | -0.81% | 86,333 |
| 2025-12-18 | 374.10 | 385.50 | 374.10 | 384.00 | +2.73% | 72,177 |
| 2025-12-17 | 382.70 | 382.70 | 372.10 | 373.80 | -1.97% | 94,715 |
| 2025-12-16 | 382.00 | 384.10 | 378.80 | 381.30 | -2.85% | 129,040 |
| 2025-12-15 | 390.00 | 394.90 | 384.70 | 392.50 | +0.41% | 55,825 |
| 2025-12-12 | 395.90 | 403.10 | 386.30 | 390.90 | +0.26% | 95,076 |
| 2025-12-11 | 395.00 | 396.00 | 389.90 | 389.90 | -0.69% | 56,108 |
| 2025-12-10 | 390.00 | 397.30 | 388.70 | 392.60 | +0.72% | 72,566 |
| 2025-12-09 | 395.90 | 397.50 | 388.30 | 389.80 | -1.09% | 63,524 |
| 2025-12-08 | 391.30 | 399.00 | 388.60 | 394.10 | +0.79% | 60,067 |
| 2025-12-05 | 400.00 | 400.00 | 391.00 | 391.00 | -2.62% | 78,065 |
| 2025-12-04 | 400.50 | 404.10 | 396.40 | 401.50 | +1.11% | 104,757 |
| 2025-12-03 | 375.00 | 398.70 | 375.00 | 397.10 | +7.21% | 190,194 |
| 2025-12-02 | 361.00 | 373.80 | 360.10 | 370.40 | +1.56% | 93,263 |
| 2025-12-01 | 357.30 | 365.00 | 356.90 | 364.70 | +3.20% | 112,426 |
| 2025-11-28 | 351.00 | 357.80 | 351.00 | 353.40 | +0.60% | 74,045 |
| 2025-11-27 | 348.00 | 352.30 | 346.30 | 351.30 | +0.92% | 61,824 |
| 2025-11-26 | 339.00 | 348.60 | 337.20 | 348.10 | +3.94% | 92,071 |
| 2025-11-25 | 333.00 | 336.30 | 329.60 | 334.90 | +0.48% | 96,193 |
| 2025-11-24 | 324.10 | 337.20 | 321.90 | 333.30 | +4.22% | 202,495 |
| 2025-11-21 | 326.00 | 327.90 | 305.10 | 319.80 | -5.16% | 129,184 |
| 2025-11-20 | 339.00 | 351.40 | 337.20 | 337.20 | +4.23% | 133,735 |
| 2025-11-19 | 310.90 | 326.00 | 308.90 | 323.50 | +4.22% | 75,281 |
| 2025-11-18 | 316.00 | 317.50 | 308.10 | 310.40 | -3.51% | 72,800 |
| 2025-11-17 | 330.60 | 330.60 | 321.50 | 321.70 | -2.69% | 37,873 |
| 2025-11-14 | 323.00 | 332.60 | 322.10 | 330.60 | +0.95% | 85,773 |
| 2025-11-13 | 341.40 | 342.20 | 324.90 | 327.50 | -3.73% | 78,092 |
| 2025-11-12 | 341.80 | 344.10 | 338.50 | 340.20 | -0.64% | 54,988 |
| 2025-11-11 | 333.20 | 343.10 | 333.10 | 342.40 | +3.19% | 88,160 |
| 2025-11-10 | 336.10 | 337.40 | 330.60 | 331.80 | +1.16% | 60,580 |
| 2025-11-07 | 335.20 | 337.40 | 325.10 | 328.00 | -1.47% | 55,692 |
| 2025-11-06 | 335.60 | 343.70 | 331.20 | 332.90 | -1.30% | 80,355 |
| 2025-11-05 | 328.00 | 339.40 | 325.00 | 337.30 | +1.84% | 60,404 |
| 2025-11-04 | 338.30 | 339.20 | 330.30 | 331.20 | -3.86% | 92,161 |
| 2025-11-03 | 350.40 | 352.20 | 344.00 | 344.50 | -1.66% | 44,451 |
| 2025-10-31 | 354.60 | 358.40 | 350.30 | 350.30 | -1.77% | 58,624 |
| 2025-10-30 | 341.70 | 359.70 | 341.20 | 356.60 | +4.39% | 106,625 |
| 2025-10-29 | 337.50 | 345.30 | 337.50 | 341.60 | +0.95% | 60,218 |
| 2025-10-28 | 336.40 | 343.20 | 336.40 | 338.40 | -1.34% | 54,508 |
| 2025-10-27 | 346.80 | 347.80 | 343.00 | 343.00 | -0.38% | 48,374 |
| 2025-10-24 | 339.00 | 344.80 | 337.80 | 344.30 | +2.68% | 84,101 |
| 2025-10-23 | 327.00 | 336.30 | 327.00 | 335.30 | +3.07% | 86,205 |
| 2025-10-22 | 335.00 | 335.00 | 323.00 | 325.30 | -3.50% | 87,141 |
| 2025-10-21 | 336.30 | 337.20 | 331.10 | 337.10 | -0.33% | 58,913 |
| 2025-10-20 | 343.70 | 343.70 | 334.60 | 338.20 | +0.06% | 79,313 |
| 2025-10-17 | 338.60 | 342.50 | 332.00 | 338.00 | -2.45% | 114,575 |
| 2025-10-16 | 344.00 | 353.00 | 336.60 | 346.50 | -3.40% | 201,658 |
| 2025-10-15 | 356.00 | 363.50 | 354.70 | 358.70 | +1.96% | 92,479 |
| 2025-10-14 | 352.30 | 353.30 | 347.70 | 351.80 | -1.81% | 72,520 |
| 2025-10-13 | 350.00 | 358.30 | 349.00 | 358.30 | +2.93% | 95,103 |
| 2025-10-10 | 358.10 | 359.20 | 348.10 | 348.10 | -3.22% | 98,451 |
| 2025-10-09 | 363.80 | 366.70 | 359.10 | 359.70 | -0.19% | 78,068 |
| 2025-10-08 | 358.40 | 365.70 | 353.10 | 360.40 | -1.12% | 100,852 |
| 2025-10-07 | 372.40 | 374.00 | 363.50 | 364.50 | -1.75% | 90,455 |
| 2025-10-06 | 352.30 | 371.00 | 350.60 | 371.00 | +5.43% | 157,180 |
| 2025-10-03 | 355.70 | 356.50 | 350.80 | 351.90 | -1.15% | 111,419 |
| 2025-10-02 | 332.70 | 356.00 | 332.70 | 356.00 | +9.88% | 167,596 |
| 2025-10-01 | 313.00 | 324.00 | 311.50 | 324.00 | +3.05% | 147,073 |
| 2025-09-30 | 310.70 | 316.20 | 310.10 | 314.40 | +0.58% | 104,768 |
| 2025-09-29 | 314.80 | 315.30 | 307.40 | 312.60 | -0.26% | 135,854 |
| 2025-09-26 | 337.10 | 339.90 | 312.10 | 313.40 | -7.74% | 198,650 |
| 2025-09-25 | 346.50 | 348.00 | 337.80 | 339.70 | -2.05% | 132,032 |
| 2025-09-24 | 349.70 | 351.60 | 346.80 | 346.80 | -0.89% | 86,470 |
| 2025-09-23 | 344.10 | 352.00 | 340.70 | 349.90 | +1.16% | 149,488 |
| 2025-09-22 | 340.00 | 347.30 | 337.00 | 345.90 | +3.01% | 113,637 |
| 2025-09-19 | 338.50 | 339.40 | 333.50 | 335.80 | -1.55% | 203,784 |
| 2025-09-18 | 313.80 | 341.10 | 313.50 | 341.10 | +9.36% | 214,361 |
| 2025-09-17 | 316.10 | 317.30 | 311.60 | 311.90 | -1.08% | 99,355 |
| 2025-09-16 | 313.30 | 320.90 | 311.50 | 315.30 | +1.81% | 161,915 |
| 2025-09-15 | 307.00 | 310.50 | 304.80 | 309.70 | +1.21% | 125,184 |
| 2025-09-12 | 298.10 | 307.10 | 296.80 | 306.00 | +4.08% | 189,692 |
| 2025-09-11 | 288.30 | 294.60 | 285.20 | 294.00 | +2.47% | 111,496 |
| 2025-09-10 | 290.80 | 295.00 | 286.10 | 286.90 | -0.35% | 99,289 |
| 2025-09-09 | 287.50 | 291.10 | 286.60 | 287.90 | +0.24% | 75,700 |
| 2025-09-08 | 277.30 | 290.50 | 277.30 | 287.20 | +3.94% | 139,032 |
| 2025-09-05 | 269.10 | 281.10 | 268.70 | 276.30 | +3.37% | 172,858 |
| 2025-09-04 | 262.30 | 268.50 | 262.30 | 267.30 | +1.37% | 130,658 |
| 2025-09-03 | 263.10 | 266.80 | 260.20 | 263.70 | +2.33% | 112,649 |
| 2025-09-02 | 268.00 | 268.70 | 257.50 | 257.70 | -4.06% | 98,881 |
| 2025-09-01 | 269.40 | 271.70 | 265.40 | 268.60 | +2.75% | 150,645 |
| 2025-08-29 | 265.50 | 269.10 | 261.00 | 261.40 | -2.83% | 126,214 |
| 2025-08-28 | 270.00 | 270.90 | 267.10 | 269.00 | -0.66% | 78,659 |
| 2025-08-27 | 273.60 | 274.60 | 270.70 | 270.80 | -1.02% | 68,659 |
| 2025-08-26 | 271.10 | 274.90 | 270.90 | 273.60 | +0.44% | 114,936 |
| 2025-08-25 | 275.50 | 276.00 | 272.40 | 272.40 | -1.13% | 41,921 |
| 2025-08-22 | 269.00 | 275.90 | 269.00 | 275.50 | +2.04% | 62,307 |
| 2025-08-21 | 272.20 | 273.30 | 268.70 | 270.00 | -0.70% | 88,956 |
| 2025-08-20 | 271.90 | 274.80 | 270.00 | 271.90 | -0.91% | 71,382 |
| 2025-08-19 | 270.90 | 276.00 | 270.60 | 274.40 | +1.55% | 115,460 |
| 2025-08-18 | 272.00 | 273.40 | 268.60 | 270.20 | -1.39% | 121,502 |
| 2025-08-15 | 278.50 | 279.30 | 273.10 | 274.00 | -2.91% | 140,059 |
| 2025-08-14 | 284.80 | 285.10 | 280.30 | 282.20 | -0.39% | 74,329 |
| 2025-08-13 | 285.90 | 286.50 | 281.10 | 283.30 | -1.22% | 93,921 |
| 2025-08-12 | 284.10 | 286.80 | 279.60 | 286.80 | +0.95% | 54,053 |
| 2025-08-11 | 287.80 | 288.40 | 283.50 | 284.10 | -0.39% | 66,513 |
| 2025-08-08 | 285.20 | 286.40 | 283.50 | 285.20 | +0.14% | 62,184 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.96%). Worst month: Jul (-9.55%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is VAT Group AG's (VACN.SW) latest close?
633.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is VACN.SW's 52-week high and low?
727.20 high and 257.50 low over the trailing 52 weeks, as of 2026-08-07.
What is VAT Group AG's strongest and weakest month historically?
Historically, VACN.SW's strongest calendar month has been May (average +9.96%) and its weakest Jul (average -9.55%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.