SIX · VBSN · stock
IVF Hartmann Holding AG (VBSN) stock price history
Every SIX trading session of IVF Hartmann Holding AG from Apr 12, 1995 to Sep 28, 2026: 8,019 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.
VBSN adjusted close, 1995 to 2026
- CHF 171.39
- All time high, 2017
- CHF 145.90
- 52 week high, CHF 120.50 low
- 8,019
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
VBSN key facts
- IVF Hartmann Holding AG (VBSN) closed at CHF 128.50 on Sep 28, 2026 on SIX.
- VBSN's all time high close is CHF 171.39, set on Mar 16, 2017; its all time low close is CHF 1.10 on Apr 12, 1995.
- VBSN's 52 week range is CHF 120.50 to CHF 145.90.
- VBSN returned -3.6% over the year to Sep 28, 2026 and +6.0% over five years.
- Over ten years VBSN returned -18%, -2.0% a year compounded.
- VBSN's deepest drawdown was -48.9% from Mar 16, 2017 to Sep 7, 2022.
- DataCedar holds 8,019 daily sessions of VBSN history from Apr 12, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VBSN price chart, 1995 to 2026
VBSN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +2.0% |
| 6 months | -3.6% |
| Year to date | -7.6% |
| 1 year | -3.6% |
| 3 years | +30.2% |
| 5 years | +6.0% |
| 10 years | -18.3% |
| Since Apr 12, 1995 | +11,588% |
| Compound annual growth, 31.5 years | +16.3% |
VBSN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 171.39 on Mar 16, 2017
- All time low close
- CHF 1.10 on Apr 12, 1995
- 52 week high
- CHF 145.90 on Feb 4, 2026
- 52 week low
- CHF 120.50 on May 28, 2026
- Deepest drawdown
- -48.9% from Mar 16, 2017 to Sep 7, 2022, not yet recovered
- Best single session
- +61.3% on May 6, 1996
- Worst single session
- -16.3% on Jun 24, 2013
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 1995
- 117×
- Best calendar year
- 1996, +98%
- Worst calendar year
- 2021, -33%
VBSN 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. 1995 starts on Apr 12, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 137.63 | CHF 145.90 | CHF 120.50 | CHF 128.50 | -7.6% | 48.4K | 186 |
| 2025 | CHF 140.17 | CHF 154.65 | CHF 121.48 | CHF 139.09 | -0.8% | 73.4K | 249 |
| 2024 | CHF 93.42 | CHF 142.98 | CHF 90.77 | CHF 140.17 | +42.0% | 136.4K | 250 |
| 2023 | CHF 103.06 | CHF 106.08 | CHF 90.77 | CHF 98.70 | -4.2% | 77.4K | 251 |
| 2022 | CHF 105.99 | CHF 108.53 | CHF 87.11 | CHF 103.06 | -1.2% | 92.7K | 254 |
| 2021 | CHF 157.04 | CHF 160.37 | CHF 100.05 | CHF 104.29 | -32.9% | 139.3K | 254 |
| 2020 | CHF 127.51 | CHF 157.88 | CHF 102.17 | CHF 155.38 | +21.9% | 173K | 252 |
| 2019 | CHF 129.03 | CHF 134.86 | CHF 115.36 | CHF 127.51 | -0.9% | 73.5K | 249 |
| 2018 | CHF 142.28 | CHF 158.53 | CHF 115.36 | CHF 128.62 | -10.3% | 87.1K | 249 |
| 2017 | CHF 159.64 | CHF 171.94 | CHF 135.62 | CHF 143.47 | -9.6% | 106K | 251 |
| 2016 | CHF 128.52 | CHF 168.34 | CHF 124.19 | CHF 158.78 | +20.8% | 85.3K | 254 |
| 2015 | CHF 102.94 | CHF 150.79 | CHF 102.94 | CHF 131.46 | +27.8% | 94.9K | 251 |
| 2014 | CHF 77.00 | CHF 106.29 | CHF 76.33 | CHF 102.86 | +34.9% | 100.1K | 249 |
| 2013 | CHF 74.16 | CHF 81.49 | CHF 65.79 | CHF 76.26 | +15.9% | 54.7K | 249 |
| 2012 | CHF 60.58 | CHF 75.63 | CHF 59.88 | CHF 65.79 | +6.5% | 74.5K | 250 |
| 2011 | CHF 72.02 | CHF 72.02 | CHF 58.89 | CHF 61.75 | -7.0% | 56.5K | 254 |
| 2010 | CHF 46.01 | CHF 70.36 | CHF 44.24 | CHF 66.39 | +47.7% | 64.4K | 254 |
| 2009 | CHF 28.69 | CHF 48.35 | CHF 27.65 | CHF 44.95 | +56.7% | 59K | 253 |
| 2008 | CHF 25.27 | CHF 35.95 | CHF 22.44 | CHF 28.69 | +12.4% | 85.7K | 253 |
| 2007 | CHF 22.74 | CHF 27.62 | CHF 21.56 | CHF 25.54 | +13.8% | 122.6K | 251 |
| 2006 | CHF 20.00 | CHF 23.70 | CHF 19.42 | CHF 22.45 | +12.2% | 161.3K | 258 |
| 2005 | CHF 18.85 | CHF 20.39 | CHF 17.97 | CHF 20.00 | +6.1% | 242.6K | 260 |
| 2004 | CHF 15.79 | CHF 18.98 | CHF 14.72 | CHF 18.85 | +19.4% | 106.6K | 262 |
| 2003 | CHF 14.17 | CHF 15.79 | CHF 11.98 | CHF 15.79 | +11.5% | 100.3K | 261 |
| 2002 | CHF 14.32 | CHF 20.13 | CHF 11.51 | CHF 14.17 | -1.1% | 90K | 261 |
| 2001 | CHF 10.02 | CHF 15.44 | CHF 9.77 | CHF 14.32 | +42.9% | 89.6K | 261 |
| 2000 | CHF 8.83 | CHF 10.41 | CHF 8.28 | CHF 10.02 | +13.5% | 140K | 260 |
| 1999 | CHF 7.89 | CHF 9.46 | CHF 7.79 | CHF 8.83 | +12.0% | 454.2K | 261 |
| 1998 | CHF 5.90 | CHF 9.36 | CHF 5.86 | CHF 7.89 | +33.7% | 294.5K | 261 |
| 1997 | CHF 4.04 | CHF 6.21 | CHF 4.04 | CHF 5.90 | +46.0% | 178.7K | 261 |
| 1996 | CHF 2.04 | CHF 4.04 | CHF 1.95 | CHF 4.04 | +97.9% | 27.9K | 262 |
| 1995 | CHF 1.10 | CHF 2.04 | CHF 1.10 | CHF 2.04 | n/a | 0 | 188 |
VBSN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 128.50 | -1.2% |
| August 2026 | CHF 130.00 | +2.0% |
| July 2026 | CHF 127.50 | -1.9% |
| June 2026 | CHF 130.00 | +4.8% |
| May 2026 | CHF 124.00 | -8.1% |
| April 2026 | CHF 135.00 | +0.9% |
| March 2026 | CHF 133.74 | -0.4% |
| February 2026 | CHF 134.23 | -7.4% |
| January 2026 | CHF 144.93 | +4.2% |
| December 2025 | CHF 139.09 | +5.1% |
| November 2025 | CHF 132.28 | -1.4% |
| October 2025 | CHF 134.23 | +0.4% |
About the VBSN data
Daily bars. 8,019 sessions from Apr 12, 1995 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 12, 1995, 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/VBSN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
VBSN share price history
