Vontobel Holding (VONN.SW) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 55 out of 100 (momentum 85 · quality 56 · valuation 50), as of 2026-11-01.
Signal: Pullback inside an uptrend stack — Trades -0.7% vs the 50-day and +18.3% vs the 200-day average, 4.8% below the 52-week high and +61.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Vontobel Holding trades 0.7% below its 50-day and 18.3% above its 200-day moving average. (as of 2026-10-30)

Vontobel Holding provides wealth management, investment advisory and structured-product services to private and institutional clients from its base in Zurich, Switzerland. It offers financing such as fixed advances and lombard loans, alongside investment solutions across equities, fixed income and private markets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VONN.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	90.40	91.90	89.90	91.90	+1.88%	94,614
2026-10-30	90.40	90.90	89.00	90.20	+0.00%	50,442
2026-10-29	89.00	90.60	86.70	90.20	-1.31%	58,492
2026-10-28	90.50	91.60	90.20	91.40	+0.66%	63,130
2026-10-27	90.00	91.00	89.90	90.80	+0.67%	40,183
2026-10-26	88.20	90.40	88.20	90.20	+2.85%	50,834
2026-10-23	90.20	90.20	87.70	87.70	-2.45%	60,554
2026-10-22	90.00	90.60	89.00	89.90	-0.44%	61,594
2026-10-21	89.00	90.30	88.70	90.30	+1.57%	45,406
2026-10-20	88.40	89.20	87.60	88.90	+0.00%	50,359
2026-10-19	89.20	89.20	87.80	88.90	-0.78%	45,205
2026-10-16	89.70	90.20	89.20	89.60	+0.22%	48,775
2026-10-15	88.60	90.00	88.50	89.40	+0.45%	51,085
2026-10-14	90.40	90.50	89.00	89.00	-1.87%	116,635
2026-10-13	89.90	91.50	89.80	90.70	+1.00%	83,459
2026-10-12	89.60	90.30	89.10	89.80	+0.56%	129,306
2026-10-09	89.70	90.50	88.90	89.30	+0.56%	36,567
2026-10-08	88.70	89.80	88.30	88.80	-0.11%	53,019
2026-10-07	89.60	90.20	88.50	88.90	-1.33%	58,785
2026-10-06	90.20	90.70	89.40	90.10	+0.11%	53,490
2026-10-05	90.10	90.90	89.80	90.00	+0.33%	46,308
2026-10-02	88.90	90.10	88.20	89.70	+1.36%	81,641
2026-10-01	90.90	90.90	87.90	88.50	-3.49%	60,317
2026-09-30	92.00	92.40	91.10	91.70	+0.00%	327,388
2026-09-29	91.10	92.40	91.10	91.70	+0.99%	52,079
2026-09-28	92.00	92.00	90.50	90.80	-1.09%	46,590
2026-09-25	91.80	92.00	90.70	91.80	+1.21%	36,792
2026-09-24	91.00	91.40	90.00	90.70	-1.41%	61,499
2026-09-23	92.30	93.00	90.80	92.00	+0.00%	80,175
2026-09-22	93.90	94.70	91.80	92.00	-1.92%	60,538
2026-09-21	92.80	94.60	92.80	93.80	+1.30%	47,713
2026-09-18	93.00	93.60	92.00	92.60	-0.75%	97,201
2026-09-17	91.80	93.50	91.60	93.30	+1.52%	42,504
2026-09-16	92.10	92.40	91.50	91.90	+0.22%	36,436
2026-09-15	92.10	92.40	90.70	91.70	-0.86%	42,249
2026-09-14	91.30	92.70	91.10	92.50	+1.54%	53,193
2026-09-11	89.20	91.20	89.20	91.10	+1.11%	50,288
2026-09-10	90.30	90.30	88.50	90.10	+0.78%	53,961
2026-09-09	90.30	90.30	88.90	89.40	-1.11%	34,275
2026-09-08	90.00	90.50	89.40	90.40	+0.44%	52,892
2026-09-07	90.00	90.40	88.10	90.00	-0.44%	81,283
2026-09-04	91.90	92.60	89.60	90.40	-2.90%	89,760
2026-09-03	94.30	94.40	93.10	93.10	-1.17%	46,044
2026-09-02	92.90	94.20	92.20	94.20	+1.40%	54,402
2026-09-01	93.00	93.00	91.00	92.90	-0.32%	75,829
2026-08-31	92.80	93.30	92.40	93.20	+0.43%	93,845
2026-08-28	91.20	92.80	91.20	92.80	+1.64%	57,298
2026-08-27	90.30	91.40	89.80	91.30	+0.66%	87,072
2026-08-26	90.20	91.10	90.10	90.70	+0.00%	47,427
2026-08-25	91.80	92.00	90.60	90.70	-0.98%	43,083
2026-08-24	89.70	91.90	89.50	91.60	+1.89%	64,640
2026-08-21	89.90	89.90	88.90	89.90	-0.11%	56,162
2026-08-20	89.70	90.00	88.90	90.00	+1.12%	105,453
2026-08-19	89.60	90.30	89.00	89.00	-0.67%	44,031
2026-08-18	89.50	90.10	89.40	89.60	-0.11%	32,894
2026-08-17	89.50	90.60	89.30	89.70	-0.11%	49,485
2026-08-14	89.90	90.30	89.50	89.80	+0.34%	66,081
2026-08-13	88.50	89.70	88.40	89.50	+1.94%	71,409
2026-08-12	88.10	88.40	87.30	87.80	-0.45%	88,928
2026-08-11	87.50	88.40	87.40	88.20	+0.80%	66,201
2026-08-10	87.20	87.60	86.60	87.50	-0.11%	40,246
2026-08-07	86.50	87.60	85.30	87.60	+0.57%	62,118
2026-08-06	86.20	87.30	85.70	87.10	+1.40%	74,005
2026-08-05	86.70	87.00	85.40	85.90	-0.69%	55,315
2026-08-04	85.80	86.60	85.60	86.50	+0.93%	66,454
2026-08-03	86.10	87.00	85.30	85.70	-0.70%	71,359
2026-07-31	86.10	86.50	84.70	86.30	+0.70%	104,238
2026-07-30	85.20	85.70	84.60	85.70	+0.35%	98,897
2026-07-29	84.00	85.40	83.70	85.40	+1.91%	79,724
2026-07-28	83.90	84.70	83.20	83.80	+0.84%	68,064
2026-07-27	80.20	83.30	80.20	83.10	+3.62%	112,497
2026-07-24	79.00	81.30	77.90	80.20	+1.39%	187,813
2026-07-23	79.90	79.90	78.60	79.10	-0.75%	46,916
2026-07-22	81.40	81.40	79.60	79.70	-2.09%	31,750
2026-07-21	80.60	81.40	79.60	81.40	+0.99%	39,146
2026-07-20	81.30	81.40	80.30	80.60	-0.74%	28,672
2026-07-17	82.00	82.20	81.10	81.20	-0.98%	25,316
2026-07-16	81.70	82.10	81.10	82.00	+0.37%	54,809
2026-07-15	81.40	81.80	80.40	81.70	+0.49%	32,191
2026-07-14	80.20	81.50	79.70	81.30	+1.62%	42,963
2026-07-13	77.60	80.30	77.60	80.00	+2.56%	106,963
2026-07-10	76.70	78.00	76.00	78.00	+1.69%	35,446
2026-07-09	76.60	77.20	75.90	76.70	+0.79%	33,083
2026-07-08	76.90	77.80	76.10	76.10	-1.17%	33,466
2026-07-07	76.60	78.00	76.60	77.00	+0.26%	53,176
2026-07-06	74.20	76.80	74.20	76.80	+3.36%	60,605
2026-07-03	74.40	74.80	73.90	74.30	+0.00%	16,447
2026-07-02	73.00	74.80	73.00	74.30	+1.09%	39,737
2026-07-01	73.00	73.80	72.70	73.50	+0.14%	25,296
2026-06-30	73.20	73.70	73.10	73.40	+0.41%	28,411
2026-06-29	72.00	73.50	72.00	73.10	+0.14%	20,404
2026-06-26	72.60	73.10	72.10	73.00	+0.41%	29,137
2026-06-25	72.00	73.10	71.90	72.70	+0.83%	48,519
2026-06-24	71.70	72.50	71.60	72.10	-0.83%	30,951
2026-06-23	72.00	72.70	71.70	72.70	+0.55%	33,649
2026-06-22	71.50	72.60	71.50	72.30	+0.70%	41,429
2026-06-19	71.40	71.90	71.20	71.80	+0.28%	47,031
2026-06-18	72.00	72.00	71.10	71.60	-1.10%	37,933
2026-06-17	71.90	72.40	71.30	72.40	+0.28%	27,760
2026-06-16	72.40	72.70	71.90	72.20	+0.14%	28,459
2026-06-15	71.70	72.40	71.50	72.10	+0.98%	48,441
2026-06-12	70.80	71.60	70.80	71.40	+1.13%	26,916
2026-06-11	70.00	70.90	70.00	70.60	+0.00%	28,033
2026-06-10	70.90	71.20	70.00	70.60	+0.14%	38,429
2026-06-09	70.70	71.60	70.50	70.50	-0.28%	56,552
2026-06-08	70.00	70.90	69.60	70.70	+0.43%	25,156
2026-06-05	70.00	71.10	70.00	70.40	+0.00%	37,010
2026-06-04	69.70	70.80	69.60	70.40	+1.00%	36,066
2026-06-03	69.80	70.30	69.00	69.70	-0.85%	34,850
2026-06-02	69.90	70.90	69.80	70.30	+0.57%	93,692
2026-06-01	69.50	70.40	69.10	69.90	+0.14%	63,892
2026-05-29	69.10	69.80	68.80	69.80	+1.31%	97,997
2026-05-28	69.50	70.00	68.90	68.90	-1.15%	42,267
2026-05-27	69.80	70.30	69.50	69.70	+0.29%	31,936
2026-05-26	69.70	70.60	69.40	69.50	+0.58%	47,558
2026-05-22	70.10	70.30	68.50	69.10	-1.71%	44,316
2026-05-21	70.80	71.30	70.30	70.30	-0.71%	61,740
2026-05-20	69.90	71.20	68.70	70.80	+1.14%	50,607
2026-05-19	70.20	70.60	69.80	70.00	-0.28%	39,548
2026-05-18	67.90	70.30	67.90	70.20	+2.63%	71,889
2026-05-15	67.70	68.50	67.40	68.40	+1.63%	78,965
2026-05-13	67.00	67.70	66.90	67.30	+1.05%	72,805
2026-05-12	66.90	67.60	66.60	66.60	-0.89%	34,326
2026-05-11	67.00	68.00	67.00	67.20	+0.30%	59,827
2026-05-08	66.30	67.10	65.90	67.00	+0.75%	32,948
2026-05-07	67.00	67.20	66.10	66.50	-0.75%	40,983
2026-05-06	66.50	67.30	66.20	67.00	+1.52%	59,943
2026-05-05	65.80	66.40	65.40	66.00	+0.00%	53,604
2026-05-04	66.60	66.70	65.70	66.00	-0.30%	46,228
2026-04-30	65.70	66.70	65.40	66.20	+0.15%	105,412
2026-04-29	66.80	67.40	66.10	66.10	-0.90%	38,134
2026-04-28	66.80	67.60	66.40	66.70	+0.15%	57,911
2026-04-27	66.10	66.70	65.50	66.60	+0.45%	45,166
2026-04-24	65.40	66.30	65.00	66.30	+1.07%	49,949
2026-04-23	66.00	66.10	65.00	65.60	-1.35%	46,847
2026-04-22	68.00	68.40	66.40	66.50	-2.49%	59,050
2026-04-21	68.40	68.80	68.00	68.20	-0.44%	40,358
2026-04-20	69.10	69.10	68.30	68.50	-1.86%	48,684
2026-04-17	68.90	70.00	68.70	69.80	+1.01%	77,991
2026-04-16	68.90	69.80	68.60	69.10	-3.49%	78,234
2026-04-15	72.10	72.60	71.30	71.60	-0.69%	59,901
2026-04-14	72.00	72.40	71.50	72.10	+0.56%	68,331
2026-04-13	71.00	71.70	70.80	71.70	+0.70%	56,998
2026-04-10	71.00	71.90	70.80	71.20	+0.28%	83,373
2026-04-09	70.40	71.00	70.20	71.00	+1.00%	63,811
2026-04-08	70.10	70.90	70.00	70.30	+2.33%	73,074
2026-04-07	69.70	69.70	68.50	68.70	-1.15%	51,106
2026-04-02	69.00	69.50	68.70	69.50	-0.14%	33,659
2026-04-01	69.60	69.80	69.20	69.60	+1.31%	91,899
2026-03-31	68.20	68.70	67.80	68.70	+1.48%	53,032
2026-03-30	66.50	67.90	66.40	67.70	+0.74%	26,708
2026-03-27	67.80	68.00	67.00	67.20	-0.88%	36,624
2026-03-26	67.30	68.00	66.70	67.80	+0.44%	45,428
2026-03-25	67.00	68.10	67.00	67.50	+1.20%	44,346
2026-03-24	66.30	66.70	65.70	66.70	+0.60%	83,186
2026-03-23	65.00	67.00	62.80	66.30	-0.45%	84,836
2026-03-20	67.40	67.80	66.20	66.60	-0.75%	73,547
2026-03-19	67.20	67.80	67.10	67.10	-1.18%	48,151
2026-03-18	67.80	69.00	67.80	67.90	+0.44%	38,759
2026-03-17	67.80	68.10	67.30	67.60	-0.15%	65,838
2026-03-16	68.10	68.20	66.90	67.70	-0.59%	36,055
2026-03-13	67.90	68.20	67.00	68.10	+0.00%	45,260
2026-03-12	68.00	68.50	67.50	68.10	+0.00%	37,058
2026-03-11	68.20	68.20	67.30	68.10	-0.73%	53,118
2026-03-10	68.00	68.70	67.50	68.60	+2.08%	93,962
2026-03-09	65.20	67.30	65.00	67.20	-1.47%	103,216
2026-03-06	69.10	69.30	67.70	68.20	-1.16%	41,497
2026-03-05	69.50	69.50	68.40	69.00	+0.00%	47,756
2026-03-04	67.50	69.50	67.20	69.00	+1.17%	60,980
2026-03-03	69.20	69.20	67.70	68.20	-2.43%	62,921
2026-03-02	68.80	70.10	68.30	69.90	-0.43%	72,121
2026-02-27	70.70	70.90	69.90	70.20	-0.28%	57,657
2026-02-26	69.70	70.90	69.30	70.40	+1.15%	51,275
2026-02-25	69.00	69.90	69.00	69.60	+0.58%	31,969
2026-02-24	69.30	69.70	68.40	69.20	-0.14%	49,042
2026-02-23	70.00	70.10	69.10	69.30	-1.42%	76,692
2026-02-20	69.60	70.40	69.20	70.30	+0.86%	93,039
2026-02-19	69.70	69.90	68.70	69.70	+0.29%	63,250
2026-02-18	68.40	69.70	68.40	69.50	+0.58%	37,957
2026-02-17	68.40	69.20	68.00	69.10	+0.58%	52,865
2026-02-16	69.00	69.20	68.40	68.70	-0.15%	32,674
2026-02-13	69.70	69.70	68.40	68.80	-0.29%	51,704
2026-02-12	68.20	70.00	68.20	69.00	+1.62%	80,256
2026-02-11	69.80	70.00	67.90	67.90	-2.30%	60,105
2026-02-10	70.00	70.20	69.20	69.50	-0.57%	55,156
2026-02-09	67.70	69.90	67.70	69.90	+3.25%	111,632
2026-02-06	68.00	69.20	67.00	67.70	+3.83%	117,023
2026-02-05	66.50	66.70	65.20	65.20	-1.95%	32,349
2026-02-04	67.50	67.50	65.90	66.50	-1.19%	64,561
2026-02-03	67.60	68.00	67.00	67.30	+0.30%	27,175
2026-02-02	66.30	67.30	66.20	67.10	+0.75%	30,195
2026-01-30	66.80	67.20	66.60	66.60	-0.60%	52,421
2026-01-29	67.40	67.60	66.80	67.00	-0.15%	40,228
2026-01-28	67.70	68.00	66.80	67.10	-0.59%	37,094
2026-01-27	67.00	68.00	67.00	67.50	+0.75%	34,895
2026-01-26	68.30	68.30	66.80	67.00	-1.76%	35,111
2026-01-23	68.20	68.30	67.80	68.20	+0.00%	39,795
2026-01-22	67.20	68.70	67.20	68.20	+2.25%	74,544
2026-01-21	66.10	67.00	66.00	66.70	+0.30%	67,345
2026-01-20	66.30	66.60	65.70	66.50	-0.75%	44,615
2026-01-19	67.20	67.30	66.30	67.00	-1.03%	33,749
2026-01-16	68.00	68.00	67.50	67.70	+0.00%	12,294
2026-01-15	67.00	68.00	66.90	67.70	+1.35%	40,933
2026-01-14	66.20	67.00	65.90	66.80	+1.21%	37,072
2026-01-13	66.10	66.90	65.70	66.00	-0.15%	35,861
2026-01-12	65.70	66.30	64.90	66.10	+0.76%	30,619
2026-01-09	65.80	65.80	65.00	65.60	-0.15%	26,769
2026-01-08	64.50	65.70	64.50	65.70	+0.61%	27,312
2026-01-07	66.00	66.20	64.90	65.30	-0.76%	29,075
2026-01-06	66.40	66.40	65.70	65.80	-0.30%	29,213
2026-01-05	65.10	66.00	64.70	66.00	+2.64%	85,837
2025-12-30	63.90	64.50	63.90	64.30	+0.31%	15,655
2025-12-29	64.30	64.60	64.10	64.10	-0.47%	30,976
2025-12-23	64.10	64.60	63.80	64.40	+0.31%	28,537
2025-12-22	63.60	64.40	63.30	64.20	+0.78%	75,787
2025-12-19	63.50	63.70	63.00	63.70	+0.31%	99,299
2025-12-18	62.60	63.50	62.30	63.50	+1.28%	30,035
2025-12-17	61.80	62.80	61.80	62.70	+0.64%	41,565
2025-12-16	62.90	63.00	61.60	62.30	-1.74%	48,045
2025-12-15	63.40	63.60	63.20	63.40	+0.32%	22,074
2025-12-12	61.10	63.20	61.10	63.20	+3.44%	109,042
2025-12-11	60.90	61.60	60.60	61.10	+0.49%	56,044
2025-12-10	61.30	61.50	60.80	60.80	-0.82%	37,801
2025-12-09	61.30	62.00	61.20	61.30	+0.00%	49,075
2025-12-08	61.40	61.90	61.20	61.30	+0.16%	19,334
2025-12-05	60.60	62.00	60.60	61.20	+0.16%	42,247
2025-12-04	60.80	61.30	60.70	61.10	+0.99%	39,609
2025-12-03	61.00	61.00	60.10	60.50	-0.98%	33,060
2025-12-02	60.70	61.20	60.70	61.10	+0.33%	29,702
2025-12-01	60.80	61.10	60.30	60.90	+0.33%	51,070
2025-11-28	60.30	60.70	60.00	60.70	+0.17%	33,320
2025-11-27	60.00	60.70	59.90	60.60	+1.00%	28,567
2025-11-26	59.80	60.20	59.50	60.00	+0.84%	31,279
2025-11-25	59.70	59.70	58.90	59.50	-0.17%	63,720
2025-11-24	59.80	60.10	59.20	59.60	+0.17%	44,803
2025-11-21	59.20	59.80	59.10	59.50	-0.50%	29,632
2025-11-20	59.70	60.20	59.50	59.80	+1.01%	40,397
2025-11-19	58.40	59.40	58.20	59.20	+0.68%	44,698
2025-11-18	58.60	59.20	58.50	58.80	-1.18%	37,477
2025-11-17	60.00	60.30	59.30	59.50	-0.83%	41,419
2025-11-14	60.00	60.10	59.40	60.00	-0.33%	28,125
2025-11-13	60.50	60.70	60.20	60.20	-0.33%	22,391
2025-11-12	60.30	60.70	60.00	60.40	+0.50%	29,093
2025-11-11	59.50	60.30	59.50	60.10	+1.35%	67,657
2025-11-10	58.80	59.90	58.80	59.30	+1.72%	31,018
2025-11-07	58.40	58.80	58.20	58.30	+0.17%	29,983
2025-11-06	59.00	59.30	58.20	58.20	-1.52%	35,740
2025-11-05	59.30	59.60	58.90	59.10	-0.51%	29,757
2025-11-04	59.80	60.00	58.80	59.40	-1.16%	49,860
2025-11-03	60.70	61.00	59.70	60.10	-1.48%	43,505

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+5.72%). Worst month: Apr (-6.10%). Based on 2 years of daily data (2025–2026).

Jan+3.11%
Feb+2.46%
Mar-3.09%
Apr-6.10%
May+4.21%
Jun+3.46%
Jul+5.11%
Aug+5.72%
Sep-1.55%
Oct+1.96%
Nov+1.00%
Dec+5.58%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Vontobel Holding's (VONN.SW) latest close?

91.90 on 2026-11-02, from the Closelook data lake's daily price record.

What is VONN.SW's 52-week high and low?

94.70 high and 58.20 low over the trailing 52 weeks, as of 2026-11-02.

What is Vontobel Holding's strongest and weakest month historically?

Historically, VONN.SW's strongest calendar month has been Aug (average +5.72%) and its weakest Apr (average -6.10%), 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 Vontobel Holding's Closelooknet score?

55 out of 100 (momentum 85 · quality 56 · valuation 50), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on VONN.SW?

Pullback inside an uptrend stack: Trades -0.7% vs the 50-day and +18.3% vs the 200-day average, 4.8% below the 52-week high and +61.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is VONN.SW above its 50-day and 200-day moving averages?

Vontobel Holding trades 0.7% below its 50-day and 18.3% above its 200-day moving average (0.6% above its 20-day). As of 2026-10-30.