SIX · VACN · stock
VAT Group AG (VACN) stock price history
Every SIX trading session of VAT Group AG from Apr 14, 2016 to Sep 28, 2026: 2,628 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VACN adjusted close, 2016 to 2026
- CHF 709.40
- All time high, 2026
- CHF 727.20
- 52 week high, CHF 301.41 low
- 2,628
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
VACN key facts
- VAT Group AG (VACN) closed at CHF 656.00 on Sep 28, 2026 on SIX.
- VACN's all time high close is CHF 709.40, set on Jul 3, 2026; its all time low close is CHF 41.13 on Apr 15, 2016.
- VACN's 52 week range is CHF 301.41 to CHF 727.20.
- VACN returned +111.9% over the year to Sep 28, 2026 and +97.4% over five years.
- Over ten years VACN returned +901%, +25.9% a year compounded.
- VACN's deepest drawdown was -58.1% from Nov 19, 2021 to Oct 13, 2022.
- DataCedar holds 2,628 daily sessions of VACN history from Apr 14, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VACN price chart, 2016 to 2026
VACN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.8% |
| 3 months | -2.1% |
| 6 months | +35.3% |
| Year to date | +72.1% |
| 1 year | +111.9% |
| 3 years | +115.6% |
| 5 years | +97.4% |
| 10 years | +901.3% |
| Since Apr 14, 2016 | +1,492% |
| Compound annual growth, 10.5 years | +30.3% |
VACN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 709.40 on Jul 3, 2026
- All time low close
- CHF 41.13 on Apr 15, 2016
- 52 week high
- CHF 727.20 on Jul 1, 2026
- 52 week low
- CHF 301.41 on Nov 21, 2025
- Deepest drawdown
- -58.1% from Nov 19, 2021 to Oct 13, 2022, recovered Mar 8, 2024
- Best single session
- +15.8% on Jan 15, 2026
- Worst single session
- -11.8% on Aug 2, 2024
- Volatility, 1 year annualised
- 44.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2016
- 15.9×
- Best calendar year
- 2021, +110%
- Worst calendar year
- 2022, -43%
VACN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Apr 14, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 396.15 | CHF 727.20 | CHF 396.15 | CHF 656.00 | +72.1% | 16M | 186 |
| 2025 | CHF 337.46 | CHF 399.22 | CHF 228.68 | CHF 381.24 | +15.0% | 25.8M | 249 |
| 2024 | CHF 395.78 | CHF 510.54 | CHF 321.31 | CHF 331.47 | -17.6% | 18.4M | 250 |
| 2023 | CHF 242.91 | CHF 404.94 | CHF 241.04 | CHF 402.27 | +70.1% | 21.4M | 251 |
| 2022 | CHF 421.91 | CHF 436.77 | CHF 174.04 | CHF 236.55 | -43.2% | 21.5M | 254 |
| 2021 | CHF 200.53 | CHF 455.48 | CHF 197.65 | CHF 416.77 | +109.5% | 20.6M | 254 |
| 2020 | CHF 142.93 | CHF 202.52 | CHF 88.30 | CHF 198.91 | +38.5% | 37.9M | 252 |
| 2019 | CHF 71.88 | CHF 144.38 | CHF 69.08 | CHF 143.63 | +96.0% | 38.8M | 249 |
| 2018 | CHF 120.38 | CHF 141.68 | CHF 68.82 | CHF 73.28 | -38.5% | 49.4M | 249 |
| 2017 | CHF 68.23 | CHF 121.04 | CHF 68.23 | CHF 119.22 | +75.8% | 28.7M | 251 |
| 2016 | CHF 41.57 | CHF 68.11 | CHF 40.21 | CHF 67.83 | n/a | 32.7M | 183 |
VACN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 656.00 | +9.4% |
| August 2026 | CHF 599.40 | -0.4% |
| July 2026 | CHF 602.00 | -14.8% |
| June 2026 | CHF 706.20 | +15.6% |
| May 2026 | CHF 610.80 | +4.8% |
| April 2026 | CHF 583.00 | +22.0% |
| March 2026 | CHF 477.95 | -11.1% |
| February 2026 | CHF 537.62 | +8.6% |
| January 2026 | CHF 495.14 | +29.9% |
| December 2025 | CHF 381.24 | +9.2% |
| November 2025 | CHF 349.13 | +0.9% |
| October 2025 | CHF 346.07 | +11.4% |
About the VACN data
Daily bars. 2,628 sessions from Apr 14, 2016 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 14, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VACN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
VACN share price history
