SIX · VAHN · stock
Vaudoise Assurances Holding SA (VAHN) stock price history
Every SIX trading session of Vaudoise Assurances Holding SA from Jan 4, 2000 to Nov 13, 2026: 6,553 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.
VAHN adjusted close, 2000 to 2026
- CHF 822.00
- All time high, 2026
- CHF 828.00
- 52 week high, CHF 603.10 low
- 6,553
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
VAHN key facts
- Vaudoise Assurances Holding SA (VAHN) closed at CHF 764.00 on Nov 13, 2026 on SIX.
- VAHN's all time high close is CHF 822.00, set on May 29, 2026; its all time low close is CHF 28.65 on Mar 11, 2003.
- VAHN's 52 week range is CHF 603.10 to CHF 828.00.
- VAHN returned +22.0% over the year to Nov 13, 2026 and +107.3% over five years.
- Over ten years VAHN returned +129%, +8.6% a year compounded.
- VAHN's deepest drawdown was -68.1% from Jul 2, 2001 to Mar 11, 2003.
- DataCedar holds 6,553 daily sessions of VAHN history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VAHN price chart, 2000 to 2026
VAHN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | -1.9% |
| 6 months | -2.3% |
| Year to date | +8.6% |
| 1 year | +22.0% |
| 3 years | +105.8% |
| 5 years | +107.3% |
| 10 years | +128.8% |
| Since Jan 4, 2000 | +883.0% |
| Compound annual growth, 26.9 years | +8.9% |
VAHN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 822.00 on May 29, 2026
- All time low close
- CHF 28.65 on Mar 11, 2003
- 52 week high
- CHF 828.00 on Jul 23, 2026
- 52 week low
- CHF 603.10 on Nov 18, 2025
- Deepest drawdown
- -68.1% from Jul 2, 2001 to Mar 11, 2003, recovered Jun 30, 2006
- Best single session
- +17.6% on Nov 4, 2008
- Worst single session
- -16.5% on Nov 11, 2008
- Volatility, 1 year annualised
- 18.5%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 9.8×
- Best calendar year
- 2025, +53%
- Worst calendar year
- 2002, -39%
VAHN 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 707.48 | CHF 828.00 | CHF 677.52 | CHF 764.00 | +8.6% | 301.4K | 215 |
| 2025 | CHF 459.81 | CHF 706.51 | CHF 452.38 | CHF 703.61 | +53.3% | 349.5K | 248 |
| 2024 | CHF 391.48 | CHF 461.67 | CHF 375.57 | CHF 458.88 | +18.0% | 253K | 250 |
| 2023 | CHF 358.00 | CHF 409.15 | CHF 354.61 | CHF 388.83 | +8.6% | 180.2K | 251 |
| 2022 | CHF 358.81 | CHF 380.73 | CHF 316.60 | CHF 358.00 | -0.9% | 298.1K | 254 |
| 2021 | CHF 373.06 | CHF 396.96 | CHF 337.70 | CHF 361.24 | -3.2% | 215K | 254 |
| 2020 | CHF 430.16 | CHF 462.08 | CHF 288.80 | CHF 373.06 | -14.2% | 222.6K | 252 |
| 2019 | CHF 360.57 | CHF 439.28 | CHF 346.50 | CHF 434.72 | +21.1% | 142.1K | 249 |
| 2018 | CHF 383.69 | CHF 398.33 | CHF 344.28 | CHF 359.09 | -6.1% | 114.3K | 249 |
| 2017 | CHF 340.29 | CHF 398.17 | CHF 340.29 | CHF 382.60 | +12.2% | 160.7K | 249 |
| 2016 | CHF 359.81 | CHF 376.37 | CHF 328.08 | CHF 340.99 | -4.9% | 204.4K | 254 |
| 2015 | CHF 299.18 | CHF 376.38 | CHF 280.27 | CHF 358.43 | +18.7% | 213.2K | 251 |
| 2014 | CHF 252.91 | CHF 306.78 | CHF 247.00 | CHF 301.88 | +20.3% | 237.7K | 249 |
| 2013 | CHF 190.73 | CHF 258.66 | CHF 188.50 | CHF 250.94 | +33.1% | 258.4K | 240 |
| 2012 | CHF 162.28 | CHF 194.88 | CHF 152.70 | CHF 188.50 | +15.5% | 233.7K | 249 |
| 2011 | CHF 149.61 | CHF 180.38 | CHF 137.98 | CHF 163.21 | +10.0% | 223.4K | 250 |
| 2010 | CHF 112.11 | CHF 149.61 | CHF 107.42 | CHF 148.41 | +33.2% | 243.2K | 239 |
| 2009 | CHF 87.93 | CHF 114.99 | CHF 67.62 | CHF 111.41 | +26.7% | 250.2K | 231 |
| 2008 | CHF 96.48 | CHF 113.45 | CHF 79.42 | CHF 87.93 | -9.8% | 175.7K | 228 |
| 2007 | CHF 96.28 | CHF 119.15 | CHF 88.41 | CHF 97.47 | -0.1% | 208.8K | 208 |
| 2006 | CHF 72.41 | CHF 101.86 | CHF 72.41 | CHF 97.53 | +34.7% | 329.7K | 245 |
| 2005 | CHF 51.99 | CHF 79.64 | CHF 50.84 | CHF 72.41 | +39.0% | 223K | 224 |
| 2004 | CHF 41.81 | CHF 54.59 | CHF 39.81 | CHF 52.09 | +24.6% | 140.3K | 220 |
| 2003 | CHF 44.38 | CHF 50.46 | CHF 28.65 | CHF 41.81 | -5.8% | 115K | 228 |
| 2002 | CHF 73.13 | CHF 80.44 | CHF 43.11 | CHF 44.38 | -39.3% | 91.1K | 246 |
| 2001 | CHF 75.62 | CHF 90.93 | CHF 66.01 | CHF 73.13 | -3.3% | 164.5K | 261 |
| 2000 | CHF 73.25 | CHF 77.98 | CHF 69.18 | CHF 75.62 | n/a | 176.5K | 259 |
VAHN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 764.00 | +4.4% |
| October 2026 | CHF 732.00 | -0.1% |
| September 2026 | CHF 733.00 | -4.3% |
| August 2026 | CHF 766.00 | -4.6% |
| July 2026 | CHF 803.00 | +2.2% |
| June 2026 | CHF 786.00 | -4.4% |
| May 2026 | CHF 822.00 | +4.0% |
| April 2026 | CHF 790.60 | +1.7% |
| March 2026 | CHF 777.07 | +9.7% |
| February 2026 | CHF 708.45 | -0.3% |
| January 2026 | CHF 710.38 | +1.0% |
| December 2025 | CHF 703.61 | +9.0% |
About the VAHN data
Daily bars. 6,553 sessions from Jan 4, 2000 to Nov 13, 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 Nov 11, 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 Jan 4, 2000, 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/six%3AVAHN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
VAHN share price history
