Skip to main content
logo
Banque Cantonale Vaudoise (SWX:BCVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
117.00
+1.10 (0.95%)
Jun 22, 2026, 5:31 PM CET

Banque Cantonale Vaudoise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026114.40117.10114.40117.00117.000.95%35,938
Jun 19, 2026115.70115.90113.80115.90115.90-0.26%88,242
Jun 18, 2026117.60117.90116.10116.20116.20-1.19%36,756
Jun 17, 2026115.80117.90114.60117.60117.601.29%37,295
Jun 16, 2026116.30117.00114.40116.10116.10-0.17%59,850
Jun 15, 2026118.70119.10116.20116.30116.30-2.19%55,575
Jun 12, 2026118.20119.60117.80118.90118.900.76%45,909
Jun 11, 2026118.00118.60117.20118.00118.000.17%50,853
Jun 10, 2026118.00118.20116.80117.80117.80-0.17%32,911
Jun 9, 2026118.60118.80117.20118.00118.00-0.08%45,553
Jun 8, 2026118.00118.80116.90118.10118.100.17%24,955
Jun 5, 2026118.00118.20116.70117.90117.900.08%29,735
Jun 4, 2026117.30118.10116.90117.80117.800.68%27,120
Jun 3, 2026117.40119.60117.00117.00117.00-0.34%39,709
Jun 2, 2026116.60118.10115.50117.40117.400.69%53,077
Jun 1, 2026116.10117.00115.30116.60116.60-0.77%67,180
May 29, 2026117.90118.90117.40117.50117.50-0.76%299,791
May 28, 2026118.70119.10117.50118.40118.40-0.25%47,338
May 27, 2026117.30119.40116.70118.70118.701.11%39,768
May 26, 2026117.10118.30116.60117.40117.400.77%37,977
May 22, 2026117.00118.00114.20116.50116.50-1.94%63,981
May 21, 2026117.60120.00117.50118.80118.800.25%98,627
May 20, 2026115.70118.50114.80118.50118.502.07%65,352
May 19, 2026117.70117.70116.10116.10116.10-0.85%45,263
May 18, 2026116.10117.60115.60117.10117.101.30%88,054
May 15, 2026115.00117.60114.60115.60115.601.05%68,633
May 13, 2026114.70114.80113.40114.40114.400.62%51,197
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, 2026115.10118.20113.10116.80116.80-96,221
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