Banque Cantonale Vaudoise (SWX:BCVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
93.60
+0.70 (0.75%)
Sep 26, 2025, 5:31 PM CET

Banque Cantonale Vaudoise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202593.1594.0093.1593.6093.600.75%6,749
Sep 25, 202592.2093.1591.6092.9092.900.65%42,374
Sep 24, 202592.0092.5591.5092.3092.30-0.49%28,140
Sep 23, 202592.4592.9092.2092.7592.750.98%62,158
Sep 22, 202592.2092.7591.8591.8591.85-0.60%29,008
Sep 19, 202591.5092.4091.3092.4092.401.15%95,795
Sep 18, 202591.9092.3091.3591.3591.35-0.49%45,389
Sep 17, 202592.5592.6091.8091.8091.80-0.60%37,184
Sep 16, 202593.3593.3592.0092.3592.35-1.39%42,913
Sep 15, 202593.6094.2093.3093.6593.650.38%24,498
Sep 12, 202593.1093.5092.7093.3093.300.59%35,155
Sep 11, 202593.1593.2092.5092.7592.75-0.16%30,722
Sep 10, 202593.2093.3092.6092.9092.900.32%22,619
Sep 9, 202593.4093.8092.2592.6092.60-0.75%43,017
Sep 8, 202593.1093.7092.9593.3093.300.27%34,089
Sep 5, 202594.0094.5093.0593.0593.05-1.01%43,964
Sep 4, 202594.2595.0094.0094.0094.000.05%29,239
Sep 3, 202593.0093.9592.5593.9593.950.80%39,167
Sep 2, 202593.3093.7592.7593.2093.20-0.16%44,397
Sep 1, 202593.1094.0093.0093.3593.350.38%25,695
Aug 29, 202593.6094.2092.6093.0093.00-0.80%31,025
Aug 28, 202594.6095.2093.3593.7593.75-0.48%34,153
Aug 27, 202595.2095.3094.0094.2094.20-1.00%44,129
Aug 26, 202595.9097.0595.0095.1595.15-0.94%300,153
Aug 25, 202595.4596.7594.7096.0596.050.26%54,016
Aug 22, 202596.1096.8095.7595.8095.80-1.19%54,860
Aug 21, 202594.0097.0093.2596.9596.953.63%116,686
Aug 20, 202592.4093.5592.0093.5593.551.24%57,196
Aug 19, 202591.6592.8091.5592.4092.400.82%31,883
Aug 18, 202592.6093.0590.7091.6591.65-0.97%72,779
Aug 15, 202594.5594.9092.1592.5592.55-2.01%57,358
Aug 14, 202595.4596.2094.4094.4594.45-1.00%41,321
Aug 13, 202595.1095.8595.1095.4095.400.37%26,098
Aug 12, 202595.2095.6094.9595.0595.050.16%24,255
Aug 11, 202595.0095.7094.6094.9094.900.32%22,637
Aug 8, 202596.2096.2094.6094.6094.60-1.51%41,243
Aug 7, 202595.5597.1095.5596.0596.050.26%49,125
Aug 6, 202594.8095.9094.7095.8095.801.00%44,808
Aug 5, 202595.9595.9594.5594.8594.85-0.78%42,550
Aug 4, 202592.7095.6092.6595.6095.601.43%78,512
Jul 31, 202595.2595.2594.0094.2594.25-0.74%69,944
Jul 30, 202594.9095.2594.6594.9594.95-35,281
Jul 29, 202594.7095.7594.6594.9594.950.11%31,042
Jul 28, 202596.8096.8094.7094.8594.85-1.71%41,986
Jul 25, 202596.1096.6096.0596.5096.50-22,912
Jul 24, 202596.4596.9595.8596.5096.500.47%44,638
Jul 23, 202597.0097.2595.9596.0596.05-0.36%29,129
Jul 22, 202596.7597.1596.4096.4096.40-0.62%42,522
Jul 21, 202596.0097.0095.8597.0097.000.99%37,280
Jul 18, 202595.2596.0595.2596.0596.050.84%35,404