Banque Cantonale Vaudoise (SWX:BCVN)
Switzerland · Delayed Price · Currency is CHF 92.50
-0.35 (-0.38%)
Oct 17, 2025, 5:31 PM CET
Banque Cantonale Vaudoise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 92.50 | 92.95 | 92.20 | 92.50 | 92.50 | -0.38% | 35,794 |
| Oct 16, 2025 | 93.60 | 93.70 | 92.45 | 92.85 | 92.85 | -0.70% | 41,442 |
| Oct 15, 2025 | 93.65 | 94.15 | 93.20 | 93.50 | 93.50 | -0.32% | 31,112 |
| Oct 14, 2025 | 93.60 | 94.15 | 93.20 | 93.80 | 93.80 | - | 31,115 |
| Oct 13, 2025 | 95.00 | 95.35 | 93.40 | 93.80 | 93.80 | -1.32% | 30,042 |
| Oct 10, 2025 | 95.00 | 95.80 | 95.00 | 95.05 | 95.05 | 0.37% | 49,934 |
| Oct 9, 2025 | 94.55 | 95.55 | 94.55 | 94.70 | 94.70 | 0.16% | 27,913 |
| Oct 8, 2025 | 94.20 | 95.15 | 94.20 | 94.55 | 94.55 | 0.27% | 32,375 |
| Oct 7, 2025 | 94.95 | 95.65 | 94.30 | 94.30 | 94.30 | -0.37% | 34,621 |
| Oct 6, 2025 | 94.65 | 95.05 | 93.90 | 94.65 | 94.65 | 0.32% | 36,437 |
| Oct 3, 2025 | 93.60 | 95.15 | 93.60 | 94.35 | 94.35 | 1.07% | 50,480 |
| Oct 2, 2025 | 94.10 | 94.45 | 93.25 | 93.35 | 93.35 | -1.06% | 40,826 |
| Oct 1, 2025 | 93.65 | 94.35 | 93.65 | 94.35 | 94.35 | 0.48% | 39,667 |
| Sep 30, 2025 | 94.10 | 94.10 | 93.20 | 93.90 | 93.90 | 0.32% | 45,686 |
| Sep 29, 2025 | 93.70 | 94.05 | 93.30 | 93.60 | 93.60 | - | 42,248 |
| Sep 26, 2025 | 93.15 | 94.00 | 93.15 | 93.60 | 93.60 | 0.75% | 31,075 |
| Sep 25, 2025 | 92.20 | 93.15 | 91.60 | 92.90 | 92.90 | 0.65% | 42,374 |
| Sep 24, 2025 | 92.00 | 92.55 | 91.50 | 92.30 | 92.30 | -0.49% | 28,140 |
| Sep 23, 2025 | 92.45 | 92.90 | 92.20 | 92.75 | 92.75 | 0.98% | 62,158 |
| Sep 22, 2025 | 92.20 | 92.75 | 91.85 | 91.85 | 91.85 | -0.60% | 29,008 |
| Sep 19, 2025 | 91.50 | 92.40 | 91.30 | 92.40 | 92.40 | 1.15% | 95,795 |
| Sep 18, 2025 | 91.90 | 92.30 | 91.35 | 91.35 | 91.35 | -0.49% | 45,389 |
| Sep 17, 2025 | 92.55 | 92.60 | 91.80 | 91.80 | 91.80 | -0.60% | 37,184 |
| Sep 16, 2025 | 93.35 | 93.35 | 92.00 | 92.35 | 92.35 | -1.39% | 42,913 |
| Sep 15, 2025 | 93.60 | 94.20 | 93.30 | 93.65 | 93.65 | 0.38% | 24,498 |
| Sep 12, 2025 | 93.10 | 93.50 | 92.70 | 93.30 | 93.30 | 0.59% | 35,155 |
| Sep 11, 2025 | 93.15 | 93.20 | 92.50 | 92.75 | 92.75 | -0.16% | 30,722 |
| Sep 10, 2025 | 93.20 | 93.30 | 92.60 | 92.90 | 92.90 | 0.32% | 22,619 |
| Sep 9, 2025 | 93.40 | 93.80 | 92.25 | 92.60 | 92.60 | -0.75% | 43,017 |
| Sep 8, 2025 | 93.10 | 93.70 | 92.95 | 93.30 | 93.30 | 0.27% | 34,089 |
| Sep 5, 2025 | 94.00 | 94.50 | 93.05 | 93.05 | 93.05 | -1.01% | 43,964 |
| Sep 4, 2025 | 94.25 | 95.00 | 94.00 | 94.00 | 94.00 | 0.05% | 29,239 |
| Sep 3, 2025 | 93.00 | 93.95 | 92.55 | 93.95 | 93.95 | 0.80% | 39,167 |
| Sep 2, 2025 | 93.30 | 93.75 | 92.75 | 93.20 | 93.20 | -0.16% | 44,397 |
| Sep 1, 2025 | 93.10 | 94.00 | 93.00 | 93.35 | 93.35 | 0.38% | 25,695 |
| Aug 29, 2025 | 93.60 | 94.20 | 92.60 | 93.00 | 93.00 | -0.80% | 31,025 |
| Aug 28, 2025 | 94.60 | 95.20 | 93.35 | 93.75 | 93.75 | -0.48% | 34,153 |
| Aug 27, 2025 | 95.20 | 95.30 | 94.00 | 94.20 | 94.20 | -1.00% | 44,129 |
| Aug 26, 2025 | 95.90 | 97.05 | 95.00 | 95.15 | 95.15 | -0.94% | 300,153 |
| Aug 25, 2025 | 95.45 | 96.75 | 94.70 | 96.05 | 96.05 | 0.26% | 54,016 |
| Aug 22, 2025 | 96.10 | 96.80 | 95.75 | 95.80 | 95.80 | -1.19% | 54,860 |
| Aug 21, 2025 | 94.00 | 97.00 | 93.25 | 96.95 | 96.95 | 3.63% | 116,686 |
| Aug 20, 2025 | 92.40 | 93.55 | 92.00 | 93.55 | 93.55 | 1.24% | 57,196 |
| Aug 19, 2025 | 91.65 | 92.80 | 91.55 | 92.40 | 92.40 | 0.82% | 31,883 |
| Aug 18, 2025 | 92.60 | 93.05 | 90.70 | 91.65 | 91.65 | -0.97% | 72,779 |
| Aug 15, 2025 | 94.55 | 94.90 | 92.15 | 92.55 | 92.55 | -2.01% | 57,358 |
| Aug 14, 2025 | 95.45 | 96.20 | 94.40 | 94.45 | 94.45 | -1.00% | 41,321 |
| Aug 13, 2025 | 95.10 | 95.85 | 95.10 | 95.40 | 95.40 | 0.37% | 26,098 |
| Aug 12, 2025 | 95.20 | 95.60 | 94.95 | 95.05 | 95.05 | 0.16% | 24,255 |
| Aug 11, 2025 | 95.00 | 95.70 | 94.60 | 94.90 | 94.90 | 0.32% | 22,637 |