Skip to main content
logo
Banque Cantonale Vaudoise (SWX:BCVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
113.70
-0.40 (-0.35%)
May 12, 2026, 5:31 PM CET

Banque Cantonale Vaudoise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026114.00114.50112.80113.70113.70-0.35%82,548
May 11, 2026112.10117.70112.10114.10114.101.78%84,636
May 8, 2026113.20113.30111.70112.10112.10-1.49%69,898
May 7, 2026116.50116.50113.10113.80113.80-2.40%69,569
May 6, 2026116.90117.30114.90116.60116.60-0.17%67,304
May 5, 2026115.10118.20113.10116.80116.80-3.63%96,221
May 4, 2026121.40122.70120.70121.20116.80-1.62%86,740
Apr 30, 2026122.90124.90121.70123.20118.730.49%95,403
Apr 29, 2026123.30124.10122.50122.60118.15-1.21%44,078
Apr 28, 2026123.00125.00122.70124.10119.591.39%33,912
Apr 27, 2026122.00123.60121.80122.40117.960.08%60,700
Apr 24, 2026122.30123.90121.80122.30117.860.33%48,433
Apr 23, 2026123.80123.90121.90121.90117.47-0.65%48,946
Apr 22, 2026123.70124.10122.50122.70118.25-0.57%63,020
Apr 21, 2026122.00123.40120.90123.40118.921.06%61,084
Apr 20, 2026120.00122.10119.50122.10117.670.99%88,635
Apr 17, 2026128.40128.40119.80120.90116.51-5.55%112,174
Apr 16, 2026130.00130.00125.30128.00123.35-1.61%92,406
Apr 15, 2026132.60132.70129.80130.10125.38-2.03%40,354
Apr 14, 2026135.00135.00132.40132.80127.98-1.26%50,303
Apr 13, 2026134.40135.00133.60134.50129.620.07%54,480
Apr 10, 2026133.00134.40132.10134.40129.521.66%67,863
Apr 9, 2026130.50132.20129.70132.20127.402.24%99,999
Apr 8, 2026130.90130.90127.40129.30124.61-0.77%71,305
Apr 7, 2026130.00131.60129.40130.30125.570.70%78,932
Apr 2, 2026128.50130.60127.80129.40124.701.33%56,956
Apr 1, 2026125.00128.30124.90127.70123.06-1.01%69,214
Mar 31, 2026128.40129.00127.50129.00124.321.18%79,371
Mar 30, 2026126.30127.90125.00127.50122.870.71%49,475
Mar 27, 2026126.10126.90124.10126.60122.000.72%66,574
Mar 26, 2026124.00125.80123.30125.70121.140.80%59,477
Mar 25, 2026124.00124.80123.50124.70120.170.73%49,605
Mar 24, 2026123.40123.80121.60123.80119.310.81%65,223
Mar 23, 2026121.40123.80120.00122.80118.340.08%62,166
Mar 20, 2026123.80124.60121.40122.70118.25-0.41%124,551
Mar 19, 2026123.00124.70122.90123.20118.73-0.40%75,499
Mar 18, 2026125.10126.00123.30123.70119.21-1.12%66,871
Mar 17, 2026122.00125.10121.80125.10120.562.71%95,746
Mar 16, 2026120.00121.80118.80121.80117.381.16%45,555
Mar 13, 2026120.40122.30120.00120.40116.03-0.08%69,130
Mar 12, 2026120.40120.70118.80120.50116.130.08%58,484
Mar 11, 2026120.60120.90119.50120.40116.03-0.17%32,749
Mar 10, 2026120.00121.80119.90120.60116.220.58%84,092
Mar 9, 2026117.30119.90115.90119.90115.551.61%58,797
Mar 6, 2026118.60118.90117.10118.00113.72-0.67%57,155
Mar 5, 2026119.50120.70118.30118.80114.49-52,144
Mar 4, 2026117.30119.60116.80118.80114.491.19%54,260
Mar 3, 2026115.70117.40114.50117.40113.14-1.10%116,119
Mar 2, 2026116.10118.70114.90118.70114.390.68%78,124
Feb 27, 2026117.30119.00117.00117.90113.620.26%93,144