SIX · VLRT · stock
Valartis Group AG (VLRT) stock price history
Every SIX trading session of Valartis Group AG from Apr 3, 1995 to Nov 13, 2026: 7,917 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.
VLRT adjusted close, 1995 to 2026
- CHF 166.59
- All time high, 2001
- CHF 12.50
- 52 week high, CHF 8.65 low
- 7,917
- Daily sessions since 1995
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
VLRT key facts
- Valartis Group AG (VLRT) closed at CHF 9.00 on Nov 13, 2026 on SIX.
- VLRT's all time high close is CHF 166.59, set on Feb 8, 2001; its all time low close is CHF 5.61 on Nov 14, 2016.
- VLRT's 52 week range is CHF 8.65 to CHF 12.50.
- VLRT returned -28.0% over the year to Nov 13, 2026 and -5.4% over five years.
- Over ten years VLRT returned +48%, +4.0% a year compounded.
- VLRT's deepest drawdown was -96.6% from Feb 8, 2001 to Nov 14, 2016.
- DataCedar holds 7,917 daily sessions of VLRT history from Apr 3, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VLRT price chart, 1995 to 2026
VLRT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -25.0% |
| 6 months | -22.4% |
| Year to date | -26.2% |
| 1 year | -28.0% |
| 3 years | -31.6% |
| 5 years | -5.4% |
| 10 years | +48.4% |
| Since Apr 3, 1995 | -66.1% |
| Compound annual growth, 31.6 years | -3.4% |
VLRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 166.59 on Feb 8, 2001
- All time low close
- CHF 5.61 on Nov 14, 2016
- 52 week high
- CHF 12.50 on Nov 13, 2025
- 52 week low
- CHF 8.65 on Nov 10, 2026
- Deepest drawdown
- -96.6% from Feb 8, 2001 to Nov 14, 2016, not yet recovered
- Best single session
- +29.1% on Dec 10, 2015
- Worst single session
- -44.2% on Nov 16, 2015
- Volatility, 1 year annualised
- 57.2%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2009, +132%
- Worst calendar year
- 2008, -82%
VLRT 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 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 11.90 | CHF 12.50 | CHF 8.65 | CHF 9.00 | -26.2% | 90.3K | 215 |
| 2025 | CHF 12.50 | CHF 15.00 | CHF 9.60 | CHF 12.20 | -2.4% | 137.7K | 249 |
| 2024 | CHF 12.15 | CHF 12.80 | CHF 9.71 | CHF 12.50 | +2.9% | 155K | 250 |
| 2023 | CHF 16.31 | CHF 17.70 | CHF 11.33 | CHF 12.15 | -29.4% | 284K | 251 |
| 2022 | CHF 13.20 | CHF 17.22 | CHF 10.43 | CHF 17.22 | +30.4% | 726.6K | 254 |
| 2021 | CHF 8.75 | CHF 13.20 | CHF 7.65 | CHF 13.20 | +53.3% | 1M | 254 |
| 2020 | CHF 9.85 | CHF 10.23 | CHF 7.08 | CHF 8.61 | -11.8% | 416.3K | 252 |
| 2019 | CHF 9.95 | CHF 10.71 | CHF 9.10 | CHF 9.76 | -0.0% | 645.9K | 249 |
| 2018 | CHF 8.86 | CHF 12.51 | CHF 6.95 | CHF 9.76 | +9.4% | 682.9K | 245 |
| 2017 | CHF 6.20 | CHF 9.56 | CHF 5.85 | CHF 8.92 | +43.9% | 495.9K | 249 |
| 2016 | CHF 7.44 | CHF 7.70 | CHF 5.59 | CHF 6.20 | -16.7% | 786.6K | 253 |
| 2015 | CHF 14.27 | CHF 15.73 | CHF 5.11 | CHF 7.44 | -47.0% | 686K | 251 |
| 2014 | CHF 15.68 | CHF 21.43 | CHF 13.95 | CHF 14.04 | -13.0% | 918.2K | 249 |
| 2013 | CHF 16.99 | CHF 19.55 | CHF 14.41 | CHF 16.14 | -7.1% | 537.9K | 249 |
| 2012 | CHF 14.60 | CHF 18.51 | CHF 10.64 | CHF 17.38 | +15.9% | 520.3K | 246 |
| 2011 | CHF 22.01 | CHF 22.27 | CHF 11.69 | CHF 14.99 | -31.9% | 842.1K | 254 |
| 2010 | CHF 27.52 | CHF 33.32 | CHF 19.47 | CHF 22.01 | -18.8% | 686.5K | 254 |
| 2009 | CHF 11.72 | CHF 34.61 | CHF 9.06 | CHF 27.10 | +132.0% | 1.3M | 252 |
| 2008 | CHF 63.56 | CHF 63.87 | CHF 9.30 | CHF 11.68 | -81.8% | 513K | 251 |
| 2007 | CHF 63.89 | CHF 77.32 | CHF 58.91 | CHF 64.33 | +0.7% | 1.7M | 250 |
| 2006 | CHF 64.52 | CHF 84.39 | CHF 57.92 | CHF 63.89 | -1.0% | 2.1M | 258 |
| 2005 | CHF 51.89 | CHF 67.82 | CHF 49.05 | CHF 64.52 | +24.3% | 2.8M | 247 |
| 2004 | CHF 58.69 | CHF 66.11 | CHF 42.65 | CHF 51.89 | -11.6% | 457K | 256 |
| 2003 | CHF 56.03 | CHF 66.20 | CHF 34.94 | CHF 58.69 | +5.3% | 466.1K | 251 |
| 2002 | CHF 94.83 | CHF 97.17 | CHF 30.12 | CHF 55.72 | -41.2% | 407.7K | 251 |
| 2001 | CHF 155.05 | CHF 166.92 | CHF 63.44 | CHF 94.83 | -38.8% | 708.8K | 253 |
| 2000 | CHF 107.07 | CHF 161.97 | CHF 105.12 | CHF 155.05 | +44.8% | 2.4M | 258 |
| 1999 | CHF 92.00 | CHF 109.01 | CHF 78.67 | CHF 107.07 | +16.4% | 1.9M | 246 |
| 1998 | CHF 56.92 | CHF 123.09 | CHF 55.20 | CHF 92.00 | +61.6% | 6.3M | 253 |
| 1997 | CHF 31.18 | CHF 56.92 | CHF 30.71 | CHF 56.92 | +82.6% | 6.8M | 253 |
| 1996 | CHF 33.88 | CHF 34.86 | CHF 26.83 | CHF 31.18 | -8.0% | 1.8M | 256 |
| 1995 | CHF 26.02 | CHF 34.53 | CHF 25.53 | CHF 33.88 | n/a | 1.5B | 158 |
VLRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 9.00 | +1.1% |
| October 2026 | CHF 8.90 | -1.7% |
| September 2026 | CHF 9.05 | -14.6% |
| August 2026 | CHF 10.60 | -9.4% |
| July 2026 | CHF 11.70 | +10.4% |
| June 2026 | CHF 10.60 | 0.0% |
| May 2026 | CHF 10.60 | -14.5% |
| April 2026 | CHF 12.40 | +10.7% |
| March 2026 | CHF 11.20 | -10.4% |
| February 2026 | CHF 12.50 | 0.0% |
| January 2026 | CHF 12.50 | +2.5% |
| December 2025 | CHF 12.20 | +1.7% |
About the VLRT data
Daily bars. 7,917 sessions from Apr 3, 1995 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 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%3AVLRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
VLRT share price history
