Banque Cantonale Vaudoise (SWX:BCVN)
Switzerland · Delayed Price · Currency is CHF 97.40
+0.65 (0.67%)
At close: Nov 28, 2025
Banque Cantonale Vaudoise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 96.60 | 97.00 | 96.15 | 96.35 | 96.35 | -0.36% | 41,415 |
| Nov 12, 2025 | 96.45 | 96.75 | 95.60 | 96.70 | 96.70 | 0.42% | 38,184 |
| Nov 11, 2025 | 96.00 | 96.95 | 96.00 | 96.30 | 96.30 | 0.31% | 61,358 |
| Nov 10, 2025 | 94.80 | 96.00 | 94.55 | 96.00 | 96.00 | 1.32% | 36,074 |
| Nov 7, 2025 | 94.05 | 94.95 | 93.75 | 94.75 | 94.75 | 0.64% | 29,689 |
| Nov 6, 2025 | 94.25 | 94.95 | 93.95 | 94.15 | 94.15 | 0.27% | 47,278 |
| Nov 5, 2025 | 94.95 | 94.95 | 93.90 | 93.90 | 93.90 | -0.58% | 31,166 |
| Nov 4, 2025 | 93.85 | 94.45 | 93.30 | 94.45 | 94.45 | 0.53% | 28,050 |
| Nov 3, 2025 | 93.10 | 94.30 | 92.95 | 93.95 | 93.95 | 0.70% | 43,135 |
| Oct 31, 2025 | 94.15 | 94.50 | 92.80 | 93.30 | 93.30 | -0.80% | 45,227 |
| Oct 30, 2025 | 93.00 | 94.45 | 93.00 | 94.05 | 94.05 | 0.43% | 26,965 |
| Oct 29, 2025 | 93.50 | 94.00 | 93.25 | 93.65 | 93.65 | 0.48% | 20,149 |
| Oct 28, 2025 | 94.00 | 94.20 | 93.15 | 93.20 | 93.20 | -0.75% | 31,324 |
| Oct 27, 2025 | 94.00 | 94.40 | 93.65 | 93.90 | 93.90 | -0.58% | 29,634 |
| Oct 24, 2025 | 93.10 | 94.45 | 92.75 | 94.45 | 94.45 | 1.23% | 31,938 |
| Oct 23, 2025 | 93.00 | 93.50 | 92.65 | 93.30 | 93.30 | 0.11% | 24,845 |
| Oct 22, 2025 | 92.95 | 93.50 | 92.50 | 93.20 | 93.20 | 0.05% | 32,797 |
| Oct 21, 2025 | 94.00 | 94.00 | 92.25 | 93.15 | 93.15 | 0.54% | 41,726 |
| Oct 20, 2025 | 92.90 | 93.60 | 92.00 | 92.65 | 92.65 | 0.16% | 39,936 |
| 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% | 41,369 |
| 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 | - | 31,055 |
| 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% | 32,177 |
| Oct 7, 2025 | 94.95 | 95.65 | 94.30 | 94.30 | 94.30 | -0.37% | 34,507 |
| Oct 6, 2025 | 94.65 | 95.05 | 93.90 | 94.65 | 94.65 | 0.32% | 36,414 |
| Oct 3, 2025 | 93.60 | 95.15 | 93.60 | 94.35 | 94.35 | 1.07% | 50,425 |
| Oct 2, 2025 | 94.10 | 94.45 | 93.25 | 93.35 | 93.35 | -1.06% | 40,741 |
| 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 | - | 42,075 |
| Sep 26, 2025 | 93.15 | 94.00 | 93.15 | 93.60 | 93.60 | 0.75% | 31,069 |
| Sep 25, 2025 | 92.20 | 93.15 | 91.60 | 92.90 | 92.90 | 0.65% | 42,320 |
| 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% | 62,111 |
| Sep 22, 2025 | 92.20 | 92.75 | 91.85 | 91.85 | 91.85 | -0.60% | 29,000 |