Swisscanto (CH) Silver ETF (LON:0VR7)
London · Delayed Price · Currency is GBP · Price in USD 584.30
-14.90 (-2.49%)
At close: Sep 22, 2026
LON:0VR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 584.30 | 584.30 | 584.30 | 584.30 | 584.30 | -2.49% | 5 |
| Sep 18, 2026 | 599.20 | 599.20 | 599.20 | 599.20 | 599.20 | 6.52% | - |
| Sep 14, 2026 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | -2.43% | 45 |
| Sep 11, 2026 | 574.50 | 576.50 | 574.50 | 576.50 | 576.50 | -0.31% | 7 |
| Sep 10, 2026 | 585.00 | 585.00 | 578.30 | 578.30 | 578.30 | -2.18% | 56 |
| Sep 7, 2026 | 591.20 | 591.20 | 591.20 | 591.20 | 591.20 | -1.22% | 1 |
| Sep 4, 2026 | 599.15 | 599.15 | 598.52 | 598.52 | 598.52 | 0.64% | 503 |
| Sep 3, 2026 | 586.24 | 594.72 | 586.24 | 594.72 | 594.72 | 3.40% | 980 |
| Sep 2, 2026 | 575.18 | 575.18 | 575.18 | 575.18 | 575.18 | -4.43% | 43 |
| Aug 31, 2026 | 601.82 | 601.82 | 601.82 | 601.82 | 601.82 | -3.26% | 3,050 |
| Aug 28, 2026 | 633.73 | 633.73 | 622.10 | 622.10 | 622.10 | 1.20% | 22 |
| Aug 27, 2026 | 614.70 | 614.70 | 614.70 | 614.70 | 614.70 | -0.77% | 10 |
| Aug 21, 2026 | 619.60 | 619.60 | 619.50 | 619.50 | 619.50 | 3.70% | 6 |
| Aug 20, 2026 | 597.38 | 597.38 | 597.38 | 597.38 | 597.38 | 1.75% | 901 |
| Aug 19, 2026 | 586.70 | 587.10 | 586.70 | 587.10 | 587.10 | -0.47% | 2 |
| Aug 17, 2026 | 589.90 | 589.90 | 589.90 | 589.90 | 589.90 | 1.34% | - |
| Aug 14, 2026 | 582.10 | 582.10 | 582.10 | 582.10 | 582.10 | -2.18% | 11 |
| Aug 12, 2026 | 597.30 | 597.30 | 594.90 | 595.10 | 595.10 | 15.78% | 1 |
| Jul 28, 2026 | 513.60 | 514.00 | 513.60 | 514.00 | 514.00 | -2.96% | 3 |
| Jul 27, 2026 | 529.70 | 529.70 | 529.70 | 529.70 | 529.70 | -1.94% | 8 |
| Jul 22, 2026 | 540.20 | 540.20 | 540.20 | 540.20 | 540.20 | 2.71% | 10 |
| Jul 21, 2026 | 525.95 | 525.95 | 525.95 | 525.95 | 525.95 | 6.00% | 500 |
| Jul 17, 2026 | 496.19 | 496.19 | 496.19 | 496.19 | 496.18 | -2.26% | 99 |
| Jul 16, 2026 | 507.66 | 507.66 | 507.66 | 507.66 | 507.66 | -2.55% | 45 |
| Jul 15, 2026 | 520.93 | 520.93 | 520.93 | 520.93 | 520.93 | -1.09% | 65 |
| Jul 13, 2026 | 526.68 | 526.68 | 526.68 | 526.68 | 526.68 | -1.02% | 105 |
| Jul 10, 2026 | 533.16 | 534.71 | 532.13 | 532.13 | 532.13 | -4.52% | 3,400 |
| Jul 6, 2026 | 557.30 | 557.30 | 557.30 | 557.30 | 557.30 | 3.32% | 2 |
| Jul 1, 2026 | 516.12 | 539.40 | 516.12 | 539.40 | 539.40 | 4.01% | 631 |
| Jun 29, 2026 | 518.60 | 518.60 | 518.60 | 518.60 | 518.60 | -0.41% | 2 |
| Jun 26, 2026 | 517.84 | 522.20 | 517.84 | 520.72 | 520.72 | -1.08% | 1,180 |
| Jun 25, 2026 | 526.38 | 526.38 | 526.38 | 526.38 | 526.38 | 0.05% | 5,700 |
| Jun 24, 2026 | 523.48 | 526.11 | 523.48 | 526.11 | 526.11 | -5.63% | 250 |
| Jun 23, 2026 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | -4.71% | 10 |
| Jun 19, 2026 | 578.00 | 585.06 | 578.00 | 585.06 | 585.06 | -3.49% | 41 |
| Jun 12, 2026 | 601.90 | 606.20 | 601.90 | 606.20 | 606.20 | 6.65% | 282 |
| Jun 11, 2026 | 578.67 | 578.67 | 568.40 | 568.40 | 568.40 | -3.10% | 257 |
| Jun 10, 2026 | 576.50 | 586.58 | 576.50 | 586.58 | 586.58 | -1.02% | 1,268 |
| Jun 9, 2026 | 617.30 | 617.30 | 590.47 | 592.64 | 592.63 | -2.87% | 320 |
| Jun 8, 2026 | 599.78 | 616.80 | 599.78 | 610.12 | 610.12 | -6.54% | 439 |
| Jun 5, 2026 | 652.79 | 652.79 | 652.79 | 652.79 | 652.79 | -0.97% | 35 |
| Jun 4, 2026 | 659.18 | 659.18 | 659.18 | 659.18 | 659.18 | -1.05% | 235 |
| May 28, 2026 | 666.20 | 666.20 | 666.20 | 666.20 | 666.20 | -0.28% | 220 |
| May 27, 2026 | 674.90 | 674.90 | 668.08 | 668.08 | 668.08 | -2.08% | 80 |
| May 26, 2026 | 682.30 | 682.30 | 682.30 | 682.30 | 682.30 | 1.00% | 38 |
| May 20, 2026 | 675.53 | 675.53 | 675.53 | 675.53 | 675.53 | 1.75% | 15 |
| May 19, 2026 | 655.60 | 664.91 | 655.60 | 663.92 | 663.92 | -2.87% | 295 |
| May 18, 2026 | 693.84 | 699.83 | 683.54 | 683.54 | 683.53 | -1.42% | 1,732 |
| May 15, 2026 | 701.11 | 701.11 | 693.38 | 693.38 | 693.38 | -10.52% | 30 |
| May 13, 2026 | 774.94 | 774.94 | 774.94 | 774.94 | 774.94 | 1.63% | 45 |