Banque Cantonale Vaudoise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	104.20	105.10	103.70	104.60	104.60	0.48%	55,552
Jan 29, 2026	104.40	104.40	103.20	104.10	104.10	-0.10%	32,902
Jan 28, 2026	104.20	104.70	103.00	104.20	104.20	0.19%	36,713
Jan 27, 2026	103.10	105.00	102.30	104.00	104.00	1.17%	46,153
Jan 26, 2026	103.00	103.30	101.50	102.80	102.80	-0.48%	75,752
Jan 23, 2026	105.40	105.90	102.50	103.30	103.30	-1.81%	46,493
Jan 22, 2026	107.00	107.50	104.90	105.20	105.20	-1.22%	62,682
Jan 21, 2026	104.40	106.50	104.40	106.50	106.50	1.14%	49,095
Jan 20, 2026	103.80	106.10	102.90	105.30	105.30	1.45%	59,084
Jan 19, 2026	103.10	103.90	102.70	103.80	103.80	0.29%	29,853
Jan 16, 2026	104.10	104.40	103.30	103.50	103.50	-0.19%	23,995
Jan 15, 2026	104.20	104.20	103.10	103.70	103.70	-	50,726
Jan 14, 2026	100.60	103.70	100.60	103.70	103.70	2.67%	73,947
Jan 13, 2026	101.30	101.50	99.95	101.00	101.00	-0.30%	39,583
Jan 12, 2026	100.60	101.30	100.00	101.30	101.30	0.30%	29,583
Jan 9, 2026	101.30	101.30	99.80	101.00	101.00	-0.30%	42,818
Jan 8, 2026	100.90	101.80	100.90	101.30	101.30	0.50%	32,668
Jan 7, 2026	102.50	102.60	100.40	100.80	100.80	-1.47%	39,777
Jan 6, 2026	103.40	103.50	101.20	102.30	102.30	-0.97%	39,825
Jan 5, 2026	100.30	103.30	99.95	103.30	103.30	2.89%	65,494
Dec 30, 2025	99.95	100.90	99.85	100.40	100.40	0.30%	27,554
Dec 29, 2025	100.00	100.30	99.50	100.10	100.10	-0.20%	37,167
Dec 23, 2025	99.20	101.10	99.20	100.30	100.30	0.96%	75,554
Dec 22, 2025	98.50	99.35	97.85	99.35	99.35	0.81%	27,158
Dec 19, 2025	99.05	99.25	98.45	98.55	98.55	-0.45%	72,345
Dec 18, 2025	97.00	99.70	97.00	99.00	99.00	0.61%	42,543
Dec 17, 2025	97.05	98.55	96.25	98.40	98.40	1.92%	79,413
Dec 16, 2025	97.25	97.45	96.55	96.55	96.55	-0.62%	59,474
Dec 15, 2025	97.80	98.25	96.55	97.15	97.15	-0.36%	54,146
Dec 12, 2025	97.45	98.40	97.45	97.50	97.50	0.15%	69,760
Dec 11, 2025	97.10	97.90	97.10	97.35	97.35	-0.46%	33,080
Dec 10, 2025	98.00	98.00	96.65	97.80	97.80	-0.15%	58,315
Dec 9, 2025	97.45	98.75	97.45	97.95	97.95	0.41%	21,296
Dec 8, 2025	97.45	97.75	96.75	97.55	97.55	-0.05%	31,223
Dec 5, 2025	98.30	98.75	97.60	97.60	97.60	-0.96%	31,196
Dec 4, 2025	98.50	99.05	97.85	98.55	98.55	-0.05%	39,697
Dec 3, 2025	98.65	99.25	97.85	98.60	98.60	-0.25%	42,335
Dec 2, 2025	98.30	99.10	98.25	98.85	98.85	0.36%	47,315
Dec 1, 2025	97.50	98.50	96.90	98.50	98.50	1.13%	70,357
Nov 28, 2025	97.00	97.75	96.30	97.40	97.40	0.67%	71,660
Nov 27, 2025	96.05	96.90	95.55	96.75	96.75	0.57%	41,557
Nov 26, 2025	95.15	96.20	94.80	96.20	96.20	0.94%	39,792
Nov 25, 2025	93.30	95.50	92.95	95.30	95.30	2.58%	64,301
Nov 24, 2025	93.15	93.45	92.10	92.90	92.90	-0.38%	103,440
Nov 21, 2025	92.95	93.25	92.30	93.25	93.25	0.38%	44,258
Nov 20, 2025	93.20	93.65	92.80	92.90	92.90	-0.05%	49,514
Nov 19, 2025	93.20	93.75	92.70	92.95	92.95	-0.05%	42,723
Nov 18, 2025	95.20	95.35	93.00	93.00	93.00	-2.92%	55,717
Nov 17, 2025	94.85	96.40	94.35	95.80	95.80	1.00%	78,718
Nov 14, 2025	96.00	96.15	94.55	94.85	94.85	-1.56%	38,784