Banque Cantonale Vaudoise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	108.50	108.50	106.60	107.07	107.07	-0.94%	31,755
Feb 10, 2026	108.20	108.80	107.20	108.10	108.09	-0.08%	3,432
Feb 9, 2026	108.00	108.30	107.55	108.18	108.18	0.19%	18,767
Feb 6, 2026	108.00	108.90	107.30	107.98	107.98	0.37%	5,598
Feb 5, 2026	107.50	108.10	106.80	107.58	107.58	-0.03%	13,144
Feb 4, 2026	105.90	107.61	105.55	107.61	107.61	1.80%	2,345
Feb 3, 2026	105.90	106.10	105.20	105.71	105.71	0.47%	3,405
Feb 2, 2026	104.70	105.70	104.00	105.22	105.22	0.60%	3,302
Jan 30, 2026	104.20	105.00	103.80	104.58	104.58	0.48%	22,776
Jan 29, 2026	104.00	104.60	103.20	104.08	104.08	0.04%	2,396
Jan 28, 2026	104.10	104.28	103.00	104.04	104.04	0.04%	3,824
Jan 27, 2026	103.00	105.00	103.00	104.01	104.01	1.59%	172,399
Jan 26, 2026	103.30	103.30	101.60	102.37	102.37	-0.88%	4,164
Jan 23, 2026	105.50	105.90	102.80	103.29	103.28	-1.83%	19,902
Jan 22, 2026	106.80	107.00	105.10	105.21	105.21	-0.46%	10,160
Jan 21, 2026	105.00	106.50	104.20	105.69	105.69	0.37%	2,353
Jan 20, 2026	102.50	105.90	102.50	105.30	105.30	1.84%	6,696
Jan 19, 2026	103.20	103.90	102.90	103.39	103.39	-0.35%	2,034
Jan 16, 2026	104.10	104.20	103.20	103.75	103.75	0.05%	4,351
Jan 15, 2026	104.20	104.20	103.40	103.70	103.70	0.01%	3,483
Jan 14, 2026	100.60	103.70	100.10	103.68	103.68	2.65%	2,919
Jan 13, 2026	101.30	101.50	100.00	101.01	101.01	-0.28%	13,048
Jan 12, 2026	100.90	101.30	100.10	101.29	101.28	0.30%	14,114
Jan 9, 2026	101.30	101.30	99.90	100.99	100.98	-0.30%	7,028
Jan 8, 2026	101.30	101.70	101.00	101.29	101.28	-0.12%	3,742
Jan 7, 2026	102.60	102.60	100.40	101.41	101.41	-0.70%	2,414
Jan 6, 2026	103.40	103.50	101.40	102.13	102.13	1.81%	1,192
Jan 5, 2026	100.90	103.30	100.10	100.31	100.31	-0.07%	4,162
Dec 30, 2025	99.50	100.80	99.50	100.38	100.38	0.30%	7,673
Dec 29, 2025	100.00	100.30	99.50	100.08	100.08	-0.27%	5,187
Dec 23, 2025	99.20	100.91	98.95	100.35	100.35	1.01%	6,301
Dec 22, 2025	98.65	99.35	98.00	99.35	99.35	0.40%	7,127
Dec 19, 2025	99.25	99.25	98.55	98.95	98.95	-0.04%	4,338
Dec 18, 2025	97.25	99.30	97.25	98.99	98.99	0.72%	1,820
Dec 17, 2025	97.10	98.50	96.45	98.28	98.28	1.79%	6,060
Dec 16, 2025	97.45	97.60	96.54	96.55	96.55	-0.85%	2,400
Dec 15, 2025	97.80	98.00	96.55	97.37	97.37	-0.51%	3,048
Dec 12, 2025	97.65	98.15	97.48	97.87	97.87	0.27%	7,763
Dec 11, 2025	96.80	97.90	96.80	97.61	97.61	0.45%	3,058
Dec 10, 2025	98.00	98.00	96.80	97.17	97.17	-0.81%	9,549
Dec 9, 2025	97.55	98.68	97.45	97.97	97.96	0.40%	3,478
Dec 8, 2025	97.30	97.75	96.90	97.57	97.57	-0.48%	5,713
Dec 5, 2025	98.85	98.85	97.59	98.04	98.04	-0.50%	14,346
Dec 4, 2025	98.55	98.98	98.05	98.54	98.54	-0.07%	5,528
Dec 3, 2025	98.65	98.85	98.05	98.60	98.60	-0.24%	5,568
Dec 2, 2025	98.45	99.05	98.20	98.84	98.84	1.27%	63,280
Dec 1, 2025	97.50	98.50	97.00	97.60	97.60	0.17%	4,501
Nov 28, 2025	97.00	97.75	96.25	97.44	97.43	0.70%	11,483
Nov 27, 2025	96.20	96.76	95.75	96.76	96.76	0.77%	4,004
Nov 26, 2025	94.90	96.20	94.80	96.03	96.02	1.09%	8,658