Banque Cantonale Vaudoise (SWX:BCVN)
Switzerland · Delayed Price · Currency is CHF 125.60
+1.10 (0.88%)
Oct 2, 2026, 5:30 PM CET
Banque Cantonale Vaudoise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 124.90 | 125.90 | 123.30 | 125.60 | 125.60 | 0.88% | 31,091 |
| Oct 1, 2026 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | -1.35% | 41,502 |
| Sep 30, 2026 | 128.70 | 129.10 | 126.20 | 126.20 | 126.20 | -1.64% | 82,595 |
| Sep 29, 2026 | 130.80 | 131.00 | 128.30 | 128.30 | 128.30 | -1.53% | 37,886 |
| Sep 28, 2026 | 132.10 | 133.30 | 130.30 | 130.30 | 130.30 | -0.69% | 44,391 |
| Sep 25, 2026 | 130.70 | 132.70 | 130.70 | 131.20 | 131.20 | 0.08% | 34,154 |
| Sep 24, 2026 | 128.90 | 131.10 | 128.80 | 131.10 | 131.10 | 1.39% | 52,555 |
| Sep 23, 2026 | 127.80 | 129.30 | 126.60 | 129.30 | 129.30 | 1.41% | 45,019 |
| Sep 22, 2026 | 128.20 | 129.90 | 127.50 | 127.50 | 127.50 | -0.93% | 80,628 |
| Sep 21, 2026 | 127.30 | 129.20 | 127.20 | 128.70 | 128.70 | 1.02% | 21,010 |
| Sep 18, 2026 | 124.90 | 128.10 | 124.80 | 127.40 | 127.40 | 1.35% | 108,461 |
| Sep 17, 2026 | 126.10 | 126.90 | 124.70 | 125.70 | 125.70 | -0.87% | 72,464 |
| Sep 16, 2026 | 129.80 | 130.30 | 126.80 | 126.80 | 126.80 | -2.01% | 38,279 |
| Sep 15, 2026 | 128.00 | 130.70 | 127.70 | 129.40 | 129.40 | 0.70% | 58,604 |
| Sep 14, 2026 | 126.80 | 130.40 | 126.80 | 128.50 | 128.50 | 1.90% | 28,896 |
| Sep 11, 2026 | 126.60 | 127.10 | 125.50 | 126.10 | 126.10 | -0.55% | 32,895 |
| Sep 10, 2026 | 127.90 | 129.00 | 126.80 | 126.80 | 126.80 | -0.94% | 77,889 |
| Sep 9, 2026 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | -4.41% | 57,412 |
| Sep 8, 2026 | 134.30 | 135.20 | 132.90 | 133.90 | 133.90 | -0.37% | 44,166 |
| Sep 7, 2026 | 132.80 | 134.40 | 132.30 | 134.40 | 134.40 | 1.05% | 39,573 |
| Sep 4, 2026 | 133.40 | 134.40 | 132.80 | 133.00 | 133.00 | -0.37% | 39,332 |
| Sep 3, 2026 | 133.10 | 134.30 | 132.50 | 133.50 | 133.50 | 0.75% | 84,902 |
| Sep 2, 2026 | 131.00 | 132.50 | 130.10 | 132.50 | 132.50 | 1.22% | 91,097 |
| Sep 1, 2026 | 129.30 | 131.10 | 128.80 | 130.90 | 130.90 | 0.93% | 79,757 |
| Aug 31, 2026 | 126.00 | 129.70 | 125.80 | 129.70 | 129.70 | 2.85% | 231,159 |
| Aug 28, 2026 | 125.30 | 126.20 | 124.70 | 126.10 | 126.10 | 0.32% | 22,239 |
| Aug 27, 2026 | 124.20 | 126.60 | 124.20 | 125.70 | 125.70 | - | 48,800 |
| Aug 26, 2026 | 126.60 | 127.00 | 125.50 | 125.70 | 125.70 | -0.32% | 40,215 |
| Aug 25, 2026 | 125.70 | 127.80 | 124.80 | 126.10 | 126.10 | 0.24% | 56,522 |
| Aug 24, 2026 | 123.60 | 126.30 | 123.60 | 125.80 | 125.80 | 2.19% | 53,164 |
| Aug 21, 2026 | 121.50 | 123.10 | 120.00 | 123.10 | 123.10 | 1.32% | 53,625 |
| Aug 20, 2026 | 120.00 | 121.60 | 117.60 | 121.50 | 121.50 | -0.65% | 43,997 |
| Aug 19, 2026 | 122.30 | 122.90 | 121.10 | 122.30 | 122.30 | 0.16% | 38,807 |
| Aug 18, 2026 | 123.30 | 124.30 | 122.10 | 122.10 | 122.10 | -1.29% | 31,149 |
| Aug 17, 2026 | 124.00 | 124.70 | 123.00 | 123.70 | 123.70 | -0.32% | 25,100 |
| Aug 14, 2026 | 122.90 | 124.10 | 122.10 | 124.10 | 124.10 | 0.89% | 28,222 |
| Aug 13, 2026 | 122.50 | 124.20 | 122.50 | 123.00 | 123.00 | 0.65% | 24,302 |
| Aug 12, 2026 | 122.60 | 123.10 | 121.40 | 122.20 | 122.20 | -0.41% | 58,188 |
| Aug 11, 2026 | 122.70 | 124.00 | 122.70 | 122.70 | 122.70 | -0.57% | 23,042 |
| Aug 10, 2026 | 124.20 | 124.30 | 122.40 | 123.40 | 123.40 | -0.96% | 35,123 |
| Aug 7, 2026 | 125.40 | 125.80 | 123.60 | 124.60 | 124.60 | -0.80% | 32,320 |
| Aug 6, 2026 | 126.60 | 126.80 | 123.80 | 125.60 | 125.60 | -0.48% | 34,015 |
| Aug 5, 2026 | 126.90 | 127.20 | 125.70 | 126.20 | 126.20 | -0.55% | 28,339 |
| Aug 4, 2026 | 126.60 | 127.90 | 126.40 | 126.90 | 126.90 | -0.08% | 32,166 |
| Aug 3, 2026 | 126.40 | 127.10 | 125.20 | 127.00 | 127.00 | - | 36,634 |
| Jul 31, 2026 | 126.20 | 127.60 | 126.00 | 127.00 | 127.00 | 0.79% | 60,961 |
| Jul 30, 2026 | 126.00 | 127.20 | 125.30 | 126.00 | 126.00 | 0.32% | 29,769 |
| Jul 29, 2026 | 128.00 | 129.10 | 124.90 | 125.60 | 125.60 | -2.10% | 32,559 |
| Jul 28, 2026 | 127.20 | 129.10 | 126.50 | 128.30 | 128.30 | 0.39% | 52,722 |
| Jul 27, 2026 | 127.80 | 128.00 | 126.50 | 127.80 | 127.80 | 0.39% | 30,185 |