Comparing Back to the side-by-side chart ↗
Vaudoise Assurances Holding SA (VAHN.SW) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 48 out of 100 (momentum 47 · quality 50 · valuation 62), as of 2026-11-03.
- Signal: Mixed moving-average stack — Trades -1.3% vs the 50-day and -3.7% vs the 200-day average, 11.5% below the 52-week high and +23.7% off the 52-week low; a death cross printed 17 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Vaudoise Assurances Holding SA trades 1.3% below its 50-day and 3.7% below its 200-day moving average. (as of 2026-11-02)
Vaudoise Assurances offers insurance across mobility, property, health, corporate and pension lines in Switzerland, sold mainly through its own agency network. It also writes mortgage loans alongside its underwriting book.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VAHN.SW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 747.00 | 747.00 | 728.00 | 733.00 | +0.14% | 680 |
| 2026-10-30 | 744.00 | 744.00 | 728.00 | 732.00 | -1.21% | 906 |
| 2026-10-29 | 739.00 | 747.00 | 737.00 | 741.00 | +0.14% | 339 |
| 2026-10-28 | 740.00 | 742.00 | 732.00 | 740.00 | +0.00% | 990 |
| 2026-10-27 | 738.00 | 745.00 | 735.00 | 740.00 | +0.00% | 437 |
| 2026-10-26 | 749.00 | 749.00 | 738.00 | 740.00 | +0.68% | 640 |
| 2026-10-23 | 734.00 | 752.00 | 729.00 | 735.00 | -0.54% | 1,118 |
| 2026-10-22 | 736.00 | 743.00 | 732.00 | 739.00 | +0.54% | 747 |
| 2026-10-21 | 724.00 | 748.00 | 724.00 | 735.00 | -0.41% | 956 |
| 2026-10-20 | 723.00 | 740.00 | 722.00 | 738.00 | +0.68% | 822 |
| 2026-10-19 | 730.00 | 736.00 | 727.00 | 733.00 | -0.68% | 735 |
| 2026-10-16 | 741.00 | 746.00 | 736.00 | 738.00 | -0.94% | 502 |
| 2026-10-15 | 734.00 | 748.00 | 731.00 | 745.00 | +2.19% | 1,013 |
| 2026-10-14 | 721.00 | 733.00 | 720.00 | 729.00 | +0.83% | 1,124 |
| 2026-10-13 | 710.00 | 732.00 | 710.00 | 723.00 | +0.84% | 628 |
| 2026-10-12 | 716.00 | 724.00 | 713.00 | 717.00 | +0.99% | 781 |
| 2026-10-09 | 719.00 | 721.00 | 707.00 | 710.00 | -0.84% | 974 |
| 2026-10-08 | 711.00 | 722.00 | 702.00 | 716.00 | +0.85% | 1,094 |
| 2026-10-07 | 719.00 | 729.00 | 710.00 | 710.00 | -1.93% | 1,021 |
| 2026-10-06 | 719.00 | 735.00 | 719.00 | 724.00 | -0.41% | 982 |
| 2026-10-05 | 733.00 | 733.00 | 719.00 | 727.00 | +0.55% | 470 |
| 2026-10-02 | 720.00 | 725.00 | 718.00 | 723.00 | -0.28% | 1,002 |
| 2026-10-01 | 726.00 | 729.00 | 720.00 | 725.00 | -1.09% | 827 |
| 2026-09-30 | 732.00 | 733.00 | 722.00 | 733.00 | +0.41% | 1,297 |
| 2026-09-29 | 751.00 | 751.00 | 728.00 | 730.00 | -1.08% | 424 |
| 2026-09-28 | 740.00 | 748.00 | 738.00 | 738.00 | -0.54% | 616 |
| 2026-09-25 | 750.00 | 750.00 | 740.00 | 742.00 | +0.54% | 791 |
| 2026-09-24 | 741.00 | 747.00 | 732.00 | 738.00 | +0.00% | 782 |
| 2026-09-23 | 733.00 | 742.00 | 730.00 | 738.00 | -1.07% | 1,145 |
| 2026-09-22 | 754.00 | 754.00 | 742.00 | 746.00 | -1.32% | 712 |
| 2026-09-21 | 762.00 | 763.00 | 754.00 | 756.00 | +0.40% | 477 |
| 2026-09-18 | 757.00 | 758.00 | 751.00 | 753.00 | -1.70% | 1,413 |
| 2026-09-17 | 760.00 | 768.00 | 758.00 | 766.00 | +1.86% | 1,482 |
| 2026-09-16 | 740.00 | 756.00 | 735.00 | 752.00 | +1.48% | 1,379 |
| 2026-09-15 | 737.00 | 743.00 | 726.00 | 741.00 | +0.14% | 1,229 |
| 2026-09-14 | 749.00 | 750.00 | 736.00 | 740.00 | -1.07% | 1,192 |
| 2026-09-11 | 749.00 | 749.00 | 741.00 | 748.00 | +0.67% | 978 |
| 2026-09-10 | 753.00 | 755.00 | 743.00 | 743.00 | -0.40% | 1,294 |
| 2026-09-09 | 754.00 | 754.00 | 744.00 | 746.00 | -0.93% | 1,467 |
| 2026-09-08 | 764.00 | 764.00 | 751.00 | 753.00 | -1.18% | 797 |
| 2026-09-07 | 765.00 | 773.00 | 759.00 | 762.00 | -0.39% | 1,217 |
| 2026-09-04 | 778.00 | 786.00 | 758.00 | 765.00 | -1.67% | 1,899 |
| 2026-09-03 | 773.00 | 778.00 | 766.00 | 778.00 | +0.52% | 1,082 |
| 2026-09-02 | 767.00 | 775.00 | 764.00 | 774.00 | +1.57% | 1,452 |
| 2026-09-01 | 767.00 | 770.00 | 758.00 | 762.00 | -0.52% | 703 |
| 2026-08-31 | 779.00 | 779.00 | 762.00 | 766.00 | -0.13% | 1,502 |
| 2026-08-28 | 780.00 | 780.00 | 765.00 | 767.00 | -0.65% | 1,181 |
| 2026-08-27 | 767.00 | 772.00 | 762.00 | 772.00 | +1.05% | 1,284 |
| 2026-08-26 | 764.00 | 770.00 | 760.00 | 764.00 | -0.65% | 623 |
| 2026-08-25 | 779.00 | 779.00 | 761.00 | 769.00 | +1.05% | 656 |
| 2026-08-24 | 758.00 | 766.00 | 754.00 | 761.00 | +0.26% | 950 |
| 2026-08-21 | 758.00 | 769.00 | 756.00 | 759.00 | -0.26% | 479 |
| 2026-08-20 | 771.00 | 771.00 | 758.00 | 761.00 | -0.65% | 2,089 |
| 2026-08-19 | 770.00 | 772.00 | 764.00 | 766.00 | -0.52% | 952 |
| 2026-08-18 | 778.00 | 779.00 | 764.00 | 770.00 | -0.77% | 996 |
| 2026-08-17 | 785.00 | 785.00 | 771.00 | 776.00 | -0.64% | 465 |
| 2026-08-14 | 780.00 | 787.00 | 780.00 | 781.00 | +0.26% | 766 |
| 2026-08-13 | 773.00 | 784.00 | 773.00 | 779.00 | +0.00% | 1,122 |
| 2026-08-12 | 785.00 | 785.00 | 774.00 | 779.00 | -0.51% | 676 |
| 2026-08-11 | 793.00 | 793.00 | 781.00 | 783.00 | -0.76% | 631 |
| 2026-08-10 | 785.00 | 795.00 | 781.00 | 789.00 | -0.13% | 666 |
| 2026-08-07 | 783.00 | 791.00 | 782.00 | 790.00 | -0.50% | 544 |
| 2026-08-06 | 798.00 | 798.00 | 790.00 | 794.00 | +0.51% | 600 |
| 2026-08-05 | 796.00 | 801.00 | 785.00 | 790.00 | -0.38% | 686 |
| 2026-08-04 | 800.00 | 800.00 | 787.00 | 793.00 | -1.37% | 645 |
| 2026-08-03 | 809.00 | 809.00 | 792.00 | 804.00 | +0.12% | 702 |
| 2026-07-31 | 810.00 | 812.00 | 799.00 | 803.00 | -0.99% | 581 |
| 2026-07-30 | 804.00 | 811.00 | 803.00 | 811.00 | +0.87% | 410 |
| 2026-07-29 | 811.00 | 811.00 | 794.00 | 804.00 | -0.74% | 1,295 |
| 2026-07-28 | 818.00 | 818.00 | 805.00 | 810.00 | +0.25% | 521 |
| 2026-07-27 | 812.00 | 814.00 | 804.00 | 808.00 | -1.22% | 1,458 |
| 2026-07-24 | 801.00 | 818.00 | 801.00 | 818.00 | +0.99% | 910 |
| 2026-07-23 | 820.00 | 828.00 | 810.00 | 810.00 | -1.22% | 608 |
| 2026-07-22 | 800.00 | 820.00 | 800.00 | 820.00 | +2.24% | 1,381 |
| 2026-07-21 | 797.00 | 809.00 | 797.00 | 802.00 | -1.23% | 837 |
| 2026-07-20 | 820.00 | 820.00 | 808.00 | 812.00 | -0.85% | 581 |
| 2026-07-17 | 807.00 | 819.00 | 807.00 | 819.00 | +1.49% | 916 |
| 2026-07-16 | 796.00 | 809.00 | 796.00 | 807.00 | +0.25% | 1,049 |
| 2026-07-15 | 795.00 | 811.00 | 795.00 | 805.00 | -1.11% | 472 |
| 2026-07-14 | 802.00 | 816.00 | 800.00 | 814.00 | +0.74% | 433 |
| 2026-07-13 | 808.00 | 809.00 | 802.00 | 808.00 | +0.00% | 1,714 |
| 2026-07-10 | 812.00 | 815.00 | 804.00 | 808.00 | -0.49% | 489 |
| 2026-07-09 | 805.00 | 812.00 | 800.00 | 812.00 | +0.87% | 974 |
| 2026-07-08 | 801.00 | 813.00 | 795.00 | 805.00 | +0.00% | 785 |
| 2026-07-07 | 808.00 | 812.00 | 799.00 | 805.00 | -0.37% | 848 |
| 2026-07-06 | 810.00 | 810.00 | 801.00 | 808.00 | +0.37% | 434 |
| 2026-07-03 | 798.00 | 810.00 | 798.00 | 805.00 | +0.00% | 809 |
| 2026-07-02 | 792.00 | 808.00 | 792.00 | 805.00 | +1.00% | 1,193 |
| 2026-07-01 | 780.00 | 797.00 | 777.00 | 797.00 | +1.40% | 1,197 |
| 2026-06-30 | 773.00 | 787.00 | 773.00 | 786.00 | +0.64% | 991 |
| 2026-06-29 | 780.00 | 781.00 | 776.00 | 781.00 | -0.38% | 530 |
| 2026-06-26 | 779.00 | 785.00 | 775.00 | 784.00 | +0.64% | 810 |
| 2026-06-25 | 775.00 | 781.00 | 774.00 | 779.00 | +0.00% | 1,585 |
| 2026-06-24 | 778.00 | 780.00 | 772.00 | 779.00 | -0.13% | 846 |
| 2026-06-23 | 779.00 | 780.00 | 773.00 | 780.00 | -0.51% | 658 |
| 2026-06-22 | 765.00 | 784.00 | 765.00 | 784.00 | +1.95% | 776 |
| 2026-06-19 | 765.00 | 769.00 | 760.00 | 769.00 | -0.13% | 2,654 |
| 2026-06-18 | 773.00 | 783.00 | 770.00 | 770.00 | -2.04% | 1,612 |
| 2026-06-17 | 784.00 | 786.00 | 773.00 | 786.00 | +0.13% | 1,249 |
| 2026-06-16 | 790.00 | 793.00 | 780.00 | 785.00 | -1.13% | 1,268 |
| 2026-06-15 | 800.00 | 800.00 | 784.00 | 794.00 | +0.51% | 1,498 |
| 2026-06-12 | 789.00 | 799.00 | 787.00 | 790.00 | +0.25% | 1,418 |
| 2026-06-11 | 773.00 | 791.00 | 773.00 | 788.00 | +2.07% | 2,023 |
| 2026-06-10 | 763.00 | 772.00 | 761.00 | 772.00 | +1.45% | 1,759 |
| 2026-06-09 | 763.00 | 771.00 | 759.00 | 761.00 | -0.26% | 958 |
| 2026-06-08 | 749.00 | 765.00 | 749.00 | 763.00 | +0.93% | 1,186 |
| 2026-06-05 | 753.00 | 766.00 | 748.00 | 756.00 | +0.67% | 1,694 |
| 2026-06-04 | 763.00 | 772.00 | 750.00 | 751.00 | -1.83% | 1,761 |
| 2026-06-03 | 789.00 | 789.00 | 765.00 | 765.00 | -3.04% | 1,708 |
| 2026-06-02 | 785.00 | 790.00 | 776.00 | 789.00 | +0.64% | 1,704 |
| 2026-06-01 | 819.00 | 819.00 | 784.00 | 784.00 | -4.62% | 1,619 |
| 2026-05-29 | 780.00 | 822.00 | 779.00 | 822.00 | +5.38% | 8,779 |
| 2026-05-28 | 780.00 | 788.00 | 775.00 | 780.00 | -0.26% | 973 |
| 2026-05-27 | 785.00 | 786.00 | 780.00 | 782.00 | +0.00% | 586 |
| 2026-05-26 | 778.00 | 784.00 | 774.00 | 782.00 | +1.16% | 597 |
| 2026-05-22 | 780.00 | 786.00 | 768.00 | 773.00 | -1.28% | 712 |
| 2026-05-21 | 794.00 | 796.00 | 783.00 | 783.00 | -1.51% | 1,083 |
| 2026-05-20 | 792.00 | 797.00 | 780.00 | 795.00 | +0.13% | 1,371 |
| 2026-05-19 | 788.00 | 805.00 | 788.00 | 794.00 | -0.25% | 442 |
| 2026-05-18 | 793.00 | 800.00 | 787.00 | 796.00 | +0.76% | 1,061 |
| 2026-05-15 | 792.00 | 801.00 | 789.00 | 790.00 | +1.02% | 1,044 |
| 2026-05-13 | 785.00 | 794.00 | 777.00 | 782.00 | -2.98% | 2,250 |
| 2026-05-12 | 806.00 | 815.00 | 799.00 | 806.00 | -0.37% | 2,158 |
| 2026-05-11 | 801.00 | 813.00 | 790.00 | 809.00 | +0.37% | 1,691 |
| 2026-05-08 | 809.00 | 817.00 | 792.00 | 806.00 | -1.10% | 1,955 |
| 2026-05-07 | 807.00 | 828.00 | 801.00 | 815.00 | +0.49% | 2,066 |
| 2026-05-06 | 789.00 | 812.00 | 789.00 | 811.00 | +2.53% | 2,361 |
| 2026-05-05 | 809.00 | 815.00 | 784.00 | 791.00 | -2.10% | 4,911 |
| 2026-05-04 | 813.00 | 818.00 | 806.00 | 808.00 | -1.22% | 2,400 |
| 2026-04-30 | 810.00 | 819.00 | 810.00 | 818.00 | +0.99% | 2,420 |
| 2026-04-29 | 820.00 | 820.00 | 805.00 | 810.00 | -1.70% | 2,757 |
| 2026-04-28 | 829.00 | 843.00 | 818.00 | 824.00 | -1.08% | 1,882 |
| 2026-04-27 | 844.00 | 844.00 | 827.00 | 833.00 | -0.72% | 2,146 |
| 2026-04-24 | 831.00 | 847.00 | 831.00 | 839.00 | +0.24% | 674 |
| 2026-04-23 | 850.00 | 850.00 | 833.00 | 837.00 | +0.24% | 958 |
| 2026-04-22 | 837.00 | 850.00 | 835.00 | 835.00 | -0.12% | 2,517 |
| 2026-04-21 | 835.00 | 839.00 | 827.00 | 836.00 | +1.09% | 1,183 |
| 2026-04-20 | 832.00 | 832.00 | 816.00 | 827.00 | +0.12% | 915 |
| 2026-04-17 | 830.00 | 834.00 | 820.00 | 826.00 | -0.36% | 1,081 |
| 2026-04-16 | 843.00 | 843.00 | 828.00 | 829.00 | -1.07% | 2,061 |
| 2026-04-15 | 835.00 | 845.00 | 832.00 | 838.00 | -0.36% | 1,995 |
| 2026-04-14 | 836.00 | 846.00 | 836.00 | 841.00 | -0.36% | 944 |
| 2026-04-13 | 835.00 | 844.00 | 832.00 | 844.00 | +0.96% | 1,272 |
| 2026-04-10 | 832.00 | 839.00 | 827.00 | 836.00 | +1.33% | 787 |
| 2026-04-09 | 821.00 | 829.00 | 814.00 | 825.00 | +0.36% | 1,476 |
| 2026-04-08 | 838.00 | 838.00 | 811.00 | 822.00 | +0.00% | 1,883 |
| 2026-04-07 | 811.00 | 834.00 | 811.00 | 822.00 | +0.24% | 2,337 |
| 2026-04-02 | 815.00 | 820.00 | 807.00 | 820.00 | +1.11% | 1,633 |
| 2026-04-01 | 814.00 | 816.00 | 805.00 | 811.00 | +0.87% | 2,626 |
| 2026-03-31 | 802.00 | 810.00 | 799.00 | 804.00 | +1.26% | 3,430 |
| 2026-03-30 | 807.00 | 807.00 | 790.00 | 794.00 | -0.63% | 2,586 |
| 2026-03-27 | 800.00 | 807.00 | 790.00 | 799.00 | +0.25% | 1,897 |
| 2026-03-26 | 790.00 | 798.00 | 787.00 | 797.00 | +1.92% | 2,579 |
| 2026-03-25 | 775.00 | 798.00 | 775.00 | 782.00 | +1.56% | 2,655 |
| 2026-03-24 | 735.00 | 777.00 | 735.00 | 770.00 | +2.80% | 5,024 |
| 2026-03-23 | 734.00 | 756.00 | 718.00 | 749.00 | +1.08% | 1,546 |
| 2026-03-20 | 756.00 | 758.00 | 737.00 | 741.00 | -1.46% | 1,529 |
| 2026-03-19 | 761.00 | 762.00 | 750.00 | 752.00 | -1.18% | 1,204 |
| 2026-03-18 | 769.00 | 773.00 | 738.00 | 761.00 | -0.65% | 1,144 |
| 2026-03-17 | 753.00 | 773.00 | 750.00 | 766.00 | +1.59% | 2,020 |
| 2026-03-16 | 740.00 | 754.00 | 734.00 | 754.00 | +0.40% | 1,708 |
| 2026-03-13 | 742.00 | 754.00 | 740.00 | 751.00 | +0.13% | 1,753 |
| 2026-03-12 | 752.00 | 754.00 | 745.00 | 750.00 | -0.27% | 1,091 |
| 2026-03-11 | 754.00 | 754.00 | 744.00 | 752.00 | +0.40% | 1,579 |
| 2026-03-10 | 747.00 | 754.00 | 740.00 | 749.00 | +0.40% | 1,817 |
| 2026-03-09 | 725.00 | 748.00 | 725.00 | 746.00 | +0.54% | 953 |
| 2026-03-06 | 756.00 | 756.00 | 736.00 | 742.00 | -1.33% | 1,441 |
| 2026-03-05 | 754.00 | 760.00 | 750.00 | 752.00 | +0.27% | 1,116 |
| 2026-03-04 | 736.00 | 751.00 | 731.00 | 750.00 | +2.18% | 934 |
| 2026-03-03 | 748.00 | 748.00 | 720.00 | 734.00 | -2.65% | 1,622 |
| 2026-03-02 | 730.00 | 754.00 | 729.00 | 754.00 | +2.86% | 2,118 |
| 2026-02-27 | 730.00 | 751.00 | 730.00 | 733.00 | -1.21% | 24,259 |
| 2026-02-26 | 734.00 | 746.00 | 724.00 | 742.00 | +0.82% | 1,374 |
| 2026-02-25 | 733.00 | 743.00 | 731.00 | 736.00 | +0.14% | 779 |
| 2026-02-24 | 732.00 | 738.00 | 732.00 | 735.00 | -0.68% | 980 |
| 2026-02-23 | 725.00 | 743.00 | 725.00 | 740.00 | +1.65% | 1,403 |
| 2026-02-20 | 733.00 | 733.00 | 724.00 | 728.00 | +0.41% | 1,087 |
| 2026-02-19 | 733.00 | 733.00 | 720.00 | 725.00 | -1.09% | 1,281 |
| 2026-02-18 | 733.00 | 733.00 | 728.00 | 733.00 | -1.35% | 1,558 |
| 2026-02-17 | 729.00 | 746.00 | 729.00 | 743.00 | +1.92% | 1,018 |
| 2026-02-16 | 715.00 | 735.00 | 715.00 | 729.00 | +0.28% | 874 |
| 2026-02-13 | 727.00 | 737.00 | 727.00 | 727.00 | -0.27% | 861 |
| 2026-02-12 | 736.00 | 743.00 | 726.00 | 729.00 | -1.88% | 1,651 |
| 2026-02-11 | 754.00 | 765.00 | 737.00 | 743.00 | -0.93% | 2,027 |
| 2026-02-10 | 760.00 | 760.00 | 750.00 | 750.00 | -1.32% | 781 |
| 2026-02-09 | 759.00 | 766.00 | 757.00 | 760.00 | +1.47% | 1,818 |
| 2026-02-06 | 750.00 | 753.00 | 748.00 | 749.00 | +1.63% | 747 |
| 2026-02-05 | 750.00 | 750.00 | 733.00 | 737.00 | -1.21% | 778 |
| 2026-02-04 | 758.00 | 761.00 | 746.00 | 746.00 | -0.93% | 1,001 |
| 2026-02-03 | 751.00 | 757.00 | 742.00 | 753.00 | +0.27% | 1,682 |
| 2026-02-02 | 735.00 | 751.00 | 732.00 | 751.00 | +2.18% | 856 |
| 2026-01-30 | 740.00 | 740.00 | 727.00 | 735.00 | +1.24% | 968 |
| 2026-01-29 | 735.00 | 736.00 | 716.00 | 726.00 | -1.22% | 2,843 |
| 2026-01-28 | 731.00 | 740.00 | 728.00 | 735.00 | +0.82% | 1,119 |
| 2026-01-27 | 727.00 | 737.00 | 715.00 | 729.00 | +1.53% | 1,044 |
| 2026-01-26 | 729.00 | 729.00 | 718.00 | 718.00 | -1.64% | 845 |
| 2026-01-23 | 727.00 | 734.00 | 724.00 | 730.00 | -0.68% | 1,097 |
| 2026-01-22 | 720.00 | 737.00 | 720.00 | 735.00 | +2.08% | 1,406 |
| 2026-01-21 | 740.00 | 740.00 | 706.00 | 720.00 | -1.77% | 1,446 |
| 2026-01-20 | 729.00 | 733.00 | 723.00 | 733.00 | +0.00% | 934 |
| 2026-01-19 | 740.00 | 740.00 | 729.00 | 733.00 | -1.61% | 880 |
| 2026-01-16 | 739.00 | 749.00 | 734.00 | 745.00 | +1.22% | 3,569 |
| 2026-01-15 | 719.00 | 739.00 | 719.00 | 736.00 | +1.10% | 1,982 |
| 2026-01-14 | 704.00 | 728.00 | 701.00 | 728.00 | +2.10% | 1,991 |
| 2026-01-13 | 722.00 | 725.00 | 706.00 | 713.00 | -1.52% | 1,299 |
| 2026-01-12 | 730.00 | 730.00 | 718.00 | 724.00 | -0.82% | 466 |
| 2026-01-09 | 739.00 | 739.00 | 726.00 | 730.00 | -0.82% | 664 |
| 2026-01-08 | 735.00 | 736.00 | 727.00 | 736.00 | +1.10% | 796 |
| 2026-01-07 | 735.00 | 739.00 | 723.00 | 728.00 | -0.95% | 1,529 |
| 2026-01-06 | 737.00 | 741.00 | 723.00 | 735.00 | -0.68% | 1,527 |
| 2026-01-05 | 732.00 | 744.00 | 711.00 | 740.00 | +1.65% | 2,155 |
| 2025-12-30 | 720.00 | 731.00 | 720.00 | 728.00 | +0.97% | 972 |
| 2025-12-29 | 715.00 | 725.00 | 708.00 | 721.00 | +1.55% | 1,118 |
| 2025-12-23 | 710.00 | 712.00 | 705.00 | 710.00 | +0.71% | 969 |
| 2025-12-22 | 704.00 | 709.00 | 699.00 | 705.00 | +0.28% | 1,944 |
| 2025-12-19 | 692.00 | 703.00 | 685.00 | 703.00 | +1.59% | 2,466 |
| 2025-12-18 | 681.00 | 692.00 | 681.00 | 692.00 | +1.02% | 1,195 |
| 2025-12-17 | 681.00 | 690.00 | 681.00 | 685.00 | +0.15% | 1,528 |
| 2025-12-16 | 674.00 | 686.00 | 668.00 | 684.00 | +1.18% | 1,008 |
| 2025-12-15 | 675.00 | 676.00 | 664.00 | 676.00 | +1.05% | 1,006 |
| 2025-12-12 | 651.00 | 674.00 | 651.00 | 669.00 | +1.36% | 804 |
| 2025-12-11 | 645.00 | 669.00 | 645.00 | 660.00 | -1.05% | 1,271 |
| 2025-12-10 | 674.00 | 674.00 | 663.00 | 667.00 | -0.74% | 591 |
| 2025-12-09 | 669.00 | 676.00 | 668.00 | 672.00 | +0.30% | 1,041 |
| 2025-12-08 | 669.00 | 676.00 | 666.00 | 670.00 | -0.59% | 597 |
| 2025-12-05 | 672.00 | 681.00 | 670.00 | 674.00 | +0.45% | 842 |
| 2025-12-04 | 662.00 | 674.00 | 662.00 | 671.00 | +0.60% | 848 |
| 2025-12-03 | 673.00 | 675.00 | 667.00 | 667.00 | -1.04% | 705 |
| 2025-12-02 | 665.00 | 681.00 | 664.00 | 674.00 | +1.81% | 1,910 |
| 2025-12-01 | 665.00 | 672.00 | 661.00 | 662.00 | -0.90% | 1,112 |
| 2025-11-28 | 659.00 | 668.00 | 655.00 | 668.00 | +1.37% | 1,150 |
| 2025-11-27 | 658.00 | 662.00 | 656.00 | 659.00 | +0.00% | 595 |
| 2025-11-26 | 654.00 | 659.00 | 652.00 | 659.00 | +0.61% | 1,118 |
| 2025-11-25 | 641.00 | 655.00 | 641.00 | 655.00 | +1.08% | 1,362 |
| 2025-11-24 | 640.00 | 650.00 | 640.00 | 648.00 | +0.00% | 588 |
| 2025-11-21 | 643.00 | 648.00 | 640.00 | 648.00 | +0.47% | 987 |
| 2025-11-20 | 636.00 | 648.00 | 636.00 | 645.00 | +0.94% | 1,070 |
| 2025-11-19 | 637.00 | 644.00 | 628.00 | 639.00 | +1.59% | 780 |
| 2025-11-18 | 636.00 | 637.00 | 624.00 | 629.00 | -1.26% | 1,148 |
| 2025-11-17 | 643.00 | 646.00 | 637.00 | 637.00 | -0.78% | 369 |
| 2025-11-14 | 655.00 | 655.00 | 637.00 | 642.00 | -0.93% | 1,058 |
| 2025-11-13 | 647.00 | 655.00 | 644.00 | 648.00 | +0.31% | 1,744 |
| 2025-11-12 | 645.00 | 648.00 | 642.00 | 646.00 | +0.31% | 782 |
| 2025-11-11 | 641.00 | 644.00 | 636.00 | 644.00 | +0.31% | 497 |
| 2025-11-10 | 633.00 | 646.00 | 633.00 | 642.00 | +0.16% | 265 |
| 2025-11-07 | 636.00 | 642.00 | 633.00 | 641.00 | +0.31% | 917 |
| 2025-11-06 | 623.00 | 639.00 | 623.00 | 639.00 | +1.43% | 936 |
| 2025-11-05 | 630.00 | 630.00 | 621.00 | 630.00 | +0.48% | 802 |
| 2025-11-04 | 625.00 | 629.00 | 618.00 | 627.00 | -0.48% | 781 |
| 2025-11-03 | 617.00 | 630.00 | 617.00 | 630.00 | +1.94% | 1,545 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+9.97%). Worst month: Sep (-2.70%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Vaudoise Assurances Holding SA's (VAHN.SW) latest close?
733.00 on 2026-11-02, from the Closelook data lake's daily price record.
What is VAHN.SW's 52-week high and low?
850.00 high and 617.00 low over the trailing 52 weeks, as of 2026-11-02.
What is Vaudoise Assurances Holding SA's strongest and weakest month historically?
Historically, VAHN.SW's strongest calendar month has been Dec (average +9.97%) and its weakest Sep (average -2.70%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Vaudoise Assurances Holding SA's Closelooknet score?
48 out of 100 (momentum 47 · quality 50 · valuation 62), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on VAHN.SW?
Mixed moving-average stack: Trades -1.3% vs the 50-day and -3.7% vs the 200-day average, 11.5% below the 52-week high and +23.7% off the 52-week low; a death cross printed 17 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is VAHN.SW above its 50-day and 200-day moving averages?
Vaudoise Assurances Holding SA trades 1.3% below its 50-day and 3.7% below its 200-day moving average (0.3% above its 20-day). As of 2026-11-02.