Banque Cantonale Vaudoise (SWX:BCVN)
Switzerland · Delayed Price · Currency is CHF 93.35
+0.35 (0.38%)
Sep 1, 2025, 5:30 PM CET
Banque Cantonale Vaudoise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 96.20 | 96.20 | 94.60 | 94.60 | 94.60 | -1.51% | 41,243 |
| Aug 7, 2025 | 95.55 | 97.10 | 95.55 | 96.05 | 96.05 | 0.26% | 49,125 |
| Aug 6, 2025 | 94.80 | 95.90 | 94.70 | 95.80 | 95.80 | 1.00% | 44,808 |
| Aug 5, 2025 | 95.95 | 95.95 | 94.55 | 94.85 | 94.85 | -0.78% | 42,550 |
| Aug 4, 2025 | 92.70 | 95.60 | 92.65 | 95.60 | 95.60 | 1.43% | 78,512 |
| Jul 31, 2025 | 95.25 | 95.25 | 94.00 | 94.25 | 94.25 | -0.74% | 69,944 |
| Jul 30, 2025 | 94.90 | 95.25 | 94.65 | 94.95 | 94.95 | - | 35,281 |
| Jul 29, 2025 | 94.70 | 95.75 | 94.65 | 94.95 | 94.95 | 0.11% | 31,042 |
| Jul 28, 2025 | 96.80 | 96.80 | 94.70 | 94.85 | 94.85 | -1.71% | 41,986 |
| Jul 25, 2025 | 96.10 | 96.60 | 96.05 | 96.50 | 96.50 | - | 22,912 |
| Jul 24, 2025 | 96.45 | 96.95 | 95.85 | 96.50 | 96.50 | 0.47% | 44,638 |
| Jul 23, 2025 | 97.00 | 97.25 | 95.95 | 96.05 | 96.05 | -0.36% | 29,129 |
| Jul 22, 2025 | 96.75 | 97.15 | 96.40 | 96.40 | 96.40 | -0.62% | 42,522 |
| Jul 21, 2025 | 96.00 | 97.00 | 95.85 | 97.00 | 97.00 | 0.99% | 37,280 |
| Jul 18, 2025 | 95.25 | 96.05 | 95.25 | 96.05 | 96.05 | 0.84% | 35,404 |
| Jul 17, 2025 | 95.00 | 95.45 | 94.50 | 95.25 | 95.25 | 0.58% | 40,718 |
| Jul 16, 2025 | 94.60 | 94.95 | 94.45 | 94.70 | 94.70 | 0.05% | 35,367 |
| Jul 15, 2025 | 95.10 | 95.50 | 94.65 | 94.65 | 94.65 | -0.32% | 48,977 |
| Jul 14, 2025 | 93.50 | 94.95 | 93.40 | 94.95 | 94.95 | 1.17% | 31,429 |
| Jul 11, 2025 | 94.25 | 94.70 | 93.55 | 93.85 | 93.85 | -1.21% | 38,849 |
| Jul 10, 2025 | 95.80 | 95.85 | 94.35 | 95.00 | 95.00 | -0.89% | 34,188 |
| Jul 9, 2025 | 94.65 | 95.85 | 94.60 | 95.85 | 95.85 | 1.54% | 40,299 |
| Jul 8, 2025 | 94.15 | 94.40 | 93.80 | 94.40 | 94.40 | 0.48% | 40,465 |
| Jul 7, 2025 | 93.50 | 94.60 | 93.45 | 93.95 | 93.95 | 0.37% | 36,000 |
| Jul 4, 2025 | 93.40 | 94.20 | 93.40 | 93.60 | 93.60 | - | 35,149 |
| Jul 3, 2025 | 93.50 | 94.10 | 93.40 | 93.60 | 93.60 | 0.43% | 28,895 |
| Jul 2, 2025 | 92.20 | 93.25 | 91.95 | 93.20 | 93.20 | 1.41% | 53,374 |
| Jul 1, 2025 | 91.55 | 92.25 | 91.25 | 91.90 | 91.90 | 0.49% | 41,978 |
| Jun 30, 2025 | 91.60 | 92.05 | 91.05 | 91.45 | 91.45 | 0.05% | 58,272 |
| Jun 27, 2025 | 91.10 | 92.00 | 91.10 | 91.40 | 91.40 | 0.33% | 24,771 |
| Jun 26, 2025 | 91.00 | 91.50 | 90.45 | 91.10 | 91.10 | 0.44% | 49,137 |
| Jun 25, 2025 | 90.80 | 91.30 | 90.55 | 90.70 | 90.70 | -0.44% | 56,375 |
| Jun 24, 2025 | 91.25 | 91.65 | 90.70 | 91.10 | 91.10 | 0.89% | 53,365 |
| Jun 23, 2025 | 89.25 | 90.30 | 89.25 | 90.30 | 90.30 | 0.78% | 36,662 |
| Jun 20, 2025 | 89.30 | 90.20 | 89.25 | 89.60 | 89.60 | 0.62% | 84,908 |