Banque Cantonale Vaudoise (SWX:BCVN)
Switzerland · Delayed Price · Currency is CHF 94.75
+0.60 (0.64%)
Nov 7, 2025, 5:31 PM CET
Banque Cantonale Vaudoise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 94.05 | 94.95 | 93.75 | 94.75 | 94.75 | 0.64% | 9,582 |
| 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% | 28,058 |
| 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% | 27,041 |
| Oct 29, 2025 | 93.50 | 94.00 | 93.25 | 93.65 | 93.65 | 0.48% | 20,350 |
| 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% | 32,003 |
| Oct 23, 2025 | 93.00 | 93.50 | 92.65 | 93.30 | 93.30 | 0.11% | 24,850 |
| Oct 22, 2025 | 92.95 | 93.50 | 92.50 | 93.20 | 93.20 | 0.05% | 32,798 |
| 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% | 39,940 |
| 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 |