SIX · VILN · stock
Villars Holding S.A. (VILN) stock price history
Every SIX trading session of Villars Holding S.A. from Apr 3, 1995 to Nov 12, 2026: 7,750 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.
VILN adjusted close, 1995 to 2026
- CHF 906.98
- All time high, 2018
- CHF 610.54
- 52 week high, CHF 551.46 low
- 7,750
- Daily sessions since 1995
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
VILN key facts
- Villars Holding S.A. (VILN) closed at CHF 595.00 on Nov 12, 2026 on SIX.
- VILN's all time high close is CHF 906.98, set on May 22, 2018; its all time low close is CHF 84.98 on Jul 10, 1995.
- VILN's 52 week range is CHF 551.46 to CHF 610.54.
- VILN returned +5.1% over the year to Nov 12, 2026 and -17.7% over five years.
- Over ten years VILN returned +26%, +2.3% a year compounded.
- VILN's deepest drawdown was -41.5% from May 23, 2018 to Jan 18, 2024.
- DataCedar holds 7,750 daily sessions of VILN history from Apr 3, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VILN price chart, 1995 to 2026
VILN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -1.7% |
| 6 months | +0.7% |
| Year to date | +4.2% |
| 1 year | +5.1% |
| 3 years | -2.1% |
| 5 years | -17.7% |
| 10 years | +26.1% |
| Since Apr 3, 1995 | +555.7% |
| Compound annual growth, 31.6 years | +6.1% |
VILN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 906.98 on May 22, 2018
- All time low close
- CHF 84.98 on Jul 10, 1995
- 52 week high
- CHF 610.54 on Mar 5, 2026
- 52 week low
- CHF 551.46 on Feb 6, 2026
- Deepest drawdown
- -41.5% from May 23, 2018 to Jan 18, 2024, not yet recovered
- Best single session
- +21.4% on Mar 27, 1996
- Worst single session
- -16.1% on Aug 6, 2001
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 18%
- Growth of 1 since 1995
- 6.6×
- Best calendar year
- 2017, +58%
- Worst calendar year
- 2023, -25%
VILN 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 3, 1995; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 571.15 | CHF 610.54 | CHF 551.46 | CHF 595.00 | +4.2% | 1.9K | 214 |
| 2025 | CHF 573.56 | CHF 615.47 | CHF 539.54 | CHF 571.15 | -0.4% | 4K | 249 |
| 2024 | CHF 564.15 | CHF 689.52 | CHF 530.40 | CHF 573.56 | +1.7% | 1.8K | 250 |
| 2023 | CHF 752.20 | CHF 752.20 | CHF 540.04 | CHF 564.15 | -25.0% | 6.6K | 251 |
| 2022 | CHF 742.56 | CHF 761.85 | CHF 699.16 | CHF 752.20 | +1.3% | 1.4K | 254 |
| 2021 | CHF 732.92 | CHF 742.56 | CHF 675.05 | CHF 742.56 | -0.6% | 3.5K | 254 |
| 2020 | CHF 805.24 | CHF 805.24 | CHF 679.88 | CHF 747.38 | -7.2% | 2.8K | 252 |
| 2019 | CHF 744.68 | CHF 805.24 | CHF 699.16 | CHF 805.24 | +8.1% | 2.1K | 249 |
| 2018 | CHF 760.72 | CHF 906.98 | CHF 744.68 | CHF 744.68 | -2.1% | 3.3K | 249 |
| 2017 | CHF 480.57 | CHF 779.05 | CHF 480.57 | CHF 760.72 | +58.3% | 7.1K | 251 |
| 2016 | CHF 429.46 | CHF 514.46 | CHF 429.46 | CHF 480.57 | +11.9% | 3.4K | 254 |
| 2015 | CHF 462.70 | CHF 484.73 | CHF 420.29 | CHF 429.46 | -7.2% | 4.3K | 249 |
| 2014 | CHF 505.54 | CHF 511.17 | CHF 445.95 | CHF 462.70 | -8.5% | 5.7K | 208 |
| 2013 | CHF 413.90 | CHF 505.54 | CHF 398.05 | CHF 505.54 | +18.8% | 5.1K | 239 |
| 2012 | CHF 456.03 | CHF 456.03 | CHF 406.52 | CHF 425.62 | -6.7% | 2.7K | 250 |
| 2011 | CHF 472.53 | CHF 482.09 | CHF 416.94 | CHF 456.03 | -3.7% | 1.4K | 243 |
| 2010 | CHF 476.87 | CHF 525.52 | CHF 443.00 | CHF 473.40 | -0.7% | 2.7K | 229 |
| 2009 | CHF 434.31 | CHF 508.14 | CHF 347.45 | CHF 476.87 | +10.0% | 2.7K | 244 |
| 2008 | CHF 651.47 | CHF 651.47 | CHF 391.10 | CHF 433.44 | -15.1% | 2.5K | 241 |
| 2007 | CHF 399.57 | CHF 562.87 | CHF 391.75 | CHF 510.75 | +30.6% | 8.1K | 228 |
| 2006 | CHF 336.50 | CHF 424.76 | CHF 315.80 | CHF 391.10 | +16.2% | 5.7K | 258 |
| 2005 | CHF 293.37 | CHF 379.81 | CHF 293.37 | CHF 336.50 | +3.5% | 18.9K | 260 |
| 2004 | CHF 224.30 | CHF 326.90 | CHF 203.91 | CHF 325.22 | +45.0% | 14.2K | 258 |
| 2003 | CHF 197.96 | CHF 231.64 | CHF 174.20 | CHF 224.30 | +13.3% | 6.3K | 260 |
| 2002 | CHF 200.34 | CHF 277.14 | CHF 170.25 | CHF 197.96 | -1.2% | 3.3K | 260 |
| 2001 | CHF 233.90 | CHF 238.86 | CHF 192.63 | CHF 200.34 | -14.4% | 3.9K | 235 |
| 2000 | CHF 230.54 | CHF 242.36 | CHF 188.63 | CHF 233.90 | +1.5% | 10.8K | 234 |
| 1999 | CHF 191.90 | CHF 262.31 | CHF 190.09 | CHF 230.54 | +20.1% | 19.3K | 250 |
| 1998 | CHF 141.48 | CHF 206.38 | CHF 131.93 | CHF 191.90 | +35.6% | 13.6K | 261 |
| 1997 | CHF 96.01 | CHF 141.48 | CHF 96.01 | CHF 141.48 | +47.4% | 8.5K | 226 |
| 1996 | CHF 91.51 | CHF 111.12 | CHF 91.51 | CHF 96.01 | +4.9% | 932 | 219 |
| 1995 | CHF 90.75 | CHF 94.78 | CHF 84.98 | CHF 91.51 | n/a | 0 | 171 |
VILN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 595.00 | +2.6% |
| October 2026 | CHF 580.00 | 0.0% |
| September 2026 | CHF 580.00 | -4.1% |
| August 2026 | CHF 605.00 | +4.3% |
| July 2026 | CHF 580.00 | -3.3% |
| June 2026 | CHF 600.00 | +3.4% |
| May 2026 | CHF 580.00 | -5.0% |
| April 2026 | CHF 610.54 | +5.1% |
| March 2026 | CHF 581.00 | +0.9% |
| February 2026 | CHF 576.08 | +2.6% |
| January 2026 | CHF 561.31 | -1.7% |
| December 2025 | CHF 571.15 | -2.5% |
About the VILN data
Daily bars. 7,750 sessions from Apr 3, 1995 to Nov 12, 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 10, 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 3, 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/six%3AVILN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
VILN share price history
