Banque Cantonale Vaudoise (SWX:BCVN)
Switzerland · Delayed Price · Currency is CHF 139.00
+1.70 (1.24%)
Nov 11, 2026, 5:31 PM CET
Banque Cantonale Vaudoise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 137.00 | 139.30 | 136.70 | 139.00 | 139.00 | 1.24% | 41,259 |
| Nov 10, 2026 | 136.00 | 137.50 | 135.00 | 137.30 | 137.30 | 1.10% | 90,200 |
| Nov 9, 2026 | 137.80 | 138.00 | 135.60 | 135.80 | 135.80 | -0.73% | 75,888 |
| Nov 6, 2026 | 137.80 | 138.00 | 135.80 | 136.80 | 136.80 | -1.51% | 49,389 |
| Nov 5, 2026 | 137.10 | 138.90 | 136.10 | 138.90 | 138.90 | 1.02% | 48,828 |
| Nov 4, 2026 | 134.30 | 137.90 | 134.10 | 137.50 | 137.50 | 2.38% | 53,558 |
| Nov 3, 2026 | 132.90 | 134.30 | 132.80 | 134.30 | 134.30 | 1.21% | 45,155 |
| Nov 2, 2026 | 132.50 | 133.50 | 131.00 | 132.70 | 132.70 | - | 59,838 |
| Oct 30, 2026 | 132.00 | 132.90 | 130.80 | 132.70 | 132.70 | 1.30% | 49,870 |
| Oct 29, 2026 | 129.40 | 131.30 | 128.80 | 131.00 | 131.00 | 1.79% | 39,290 |
| Oct 28, 2026 | 130.00 | 130.90 | 128.20 | 128.70 | 128.70 | -1.30% | 25,841 |
| Oct 27, 2026 | 130.70 | 131.30 | 129.60 | 130.40 | 130.40 | -0.69% | 25,662 |
| Oct 26, 2026 | 131.50 | 132.30 | 130.20 | 131.30 | 131.30 | 0.46% | 48,823 |
| Oct 23, 2026 | 130.20 | 131.40 | 129.70 | 130.70 | 130.70 | 0.23% | 34,709 |
| Oct 22, 2026 | 129.40 | 131.10 | 127.00 | 130.40 | 130.40 | 0.93% | 30,458 |
| Oct 21, 2026 | 128.10 | 129.80 | 127.80 | 129.20 | 129.20 | 1.17% | 26,542 |
| Oct 20, 2026 | 128.50 | 128.60 | 127.00 | 127.70 | 127.70 | -0.39% | 32,820 |
| Oct 19, 2026 | 130.00 | 130.00 | 126.90 | 128.20 | 128.20 | -1.08% | 38,542 |
| Oct 16, 2026 | 129.70 | 130.90 | 129.10 | 129.60 | 129.60 | 0.15% | 32,257 |
| Oct 15, 2026 | 129.00 | 130.10 | 127.10 | 129.40 | 129.40 | 0.86% | 56,965 |
| Oct 14, 2026 | 129.00 | 129.60 | 127.60 | 128.30 | 128.30 | -1.23% | 36,042 |
| Oct 13, 2026 | 129.10 | 131.00 | 127.40 | 129.90 | 129.90 | 1.48% | 60,345 |
| Oct 12, 2026 | 126.40 | 128.10 | 126.40 | 128.00 | 128.00 | 1.43% | 25,619 |
| Oct 9, 2026 | 129.50 | 129.50 | 126.20 | 126.20 | 126.20 | -2.09% | 49,800 |
| Oct 8, 2026 | 127.30 | 129.20 | 126.70 | 128.90 | 128.90 | 1.18% | 52,668 |
| Oct 7, 2026 | 127.50 | 128.00 | 126.60 | 127.40 | 127.40 | 0.16% | 36,648 |
| Oct 6, 2026 | 127.60 | 129.40 | 127.10 | 127.20 | 127.20 | -0.31% | 27,310 |
| Oct 5, 2026 | 125.20 | 127.90 | 125.20 | 127.60 | 127.60 | 1.59% | 44,411 |
| 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 |