Banque Cantonale Vaudoise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	120.60	120.90	119.50	120.40	120.40	-0.17%	32,749
Mar 10, 2026	120.00	121.80	119.90	120.60	120.60	0.58%	84,092
Mar 9, 2026	117.30	119.90	115.90	119.90	119.90	1.61%	58,787
Mar 6, 2026	118.60	118.90	117.10	118.00	118.00	-0.67%	57,155
Mar 5, 2026	119.50	120.70	118.30	118.80	118.80	-	52,144
Mar 4, 2026	117.30	119.60	116.80	118.80	118.80	1.19%	54,260
Mar 3, 2026	115.70	117.40	114.50	117.40	117.40	-1.10%	116,119
Mar 2, 2026	116.10	118.70	114.90	118.70	118.70	0.68%	78,124
Feb 27, 2026	117.30	119.00	117.00	117.90	117.90	0.26%	93,144
Feb 26, 2026	115.90	117.60	115.40	117.60	117.60	1.29%	57,532
Feb 25, 2026	114.40	116.50	114.40	116.10	116.10	1.31%	52,089
Feb 24, 2026	114.80	115.40	113.20	114.60	114.60	-0.17%	39,033
Feb 23, 2026	115.00	116.20	113.80	114.80	114.80	0.44%	57,467
Feb 20, 2026	112.00	114.30	111.70	114.30	114.30	1.96%	95,693
Feb 19, 2026	111.50	112.20	111.00	112.10	112.10	0.72%	38,696
Feb 18, 2026	110.80	112.10	110.50	111.30	111.30	0.63%	49,429
Feb 17, 2026	109.40	110.90	109.30	110.60	110.60	0.73%	31,633
Feb 16, 2026	110.50	111.40	109.20	109.80	109.80	-0.36%	50,504
Feb 13, 2026	109.00	110.60	109.00	110.20	110.20	-0.63%	87,390
Feb 12, 2026	105.50	111.20	105.50	110.90	110.90	3.55%	110,449
Feb 11, 2026	108.50	108.50	106.30	107.10	107.10	-0.93%	59,536
Feb 10, 2026	108.20	108.90	107.40	108.10	108.10	-0.09%	39,367
Feb 9, 2026	108.00	108.50	107.40	108.20	108.20	0.19%	63,658
Feb 6, 2026	107.90	108.90	107.00	108.00	108.00	0.37%	56,328
Feb 5, 2026	107.40	108.20	106.60	107.60	107.60	0.09%	69,158
Feb 4, 2026	105.90	107.70	105.10	107.50	107.50	1.80%	55,211
Feb 3, 2026	105.90	106.30	105.00	105.60	105.60	0.38%	41,638
Feb 2, 2026	104.00	105.70	104.00	105.20	105.20	0.57%	38,821
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