Banque Cantonale Vaudoise (SWX:BCVN)
Switzerland · Delayed Price · Currency is CHF 125.30
-1.70 (-1.34%)
Aug 3, 2026, 9:12 AM CET
Banque Cantonale Vaudoise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 129.60 | 129.90 | 127.20 | 127.30 | 127.30 | -1.32% | 37,341 |
| Jul 23, 2026 | 129.30 | 131.20 | 129.00 | 129.00 | 129.00 | -0.85% | 30,335 |
| Jul 22, 2026 | 128.40 | 131.00 | 128.00 | 130.10 | 130.10 | 1.88% | 37,899 |
| Jul 21, 2026 | 126.00 | 128.20 | 126.00 | 127.70 | 127.70 | 0.63% | 32,266 |
| Jul 20, 2026 | 126.60 | 128.00 | 126.30 | 126.90 | 126.90 | 0.08% | 31,610 |
| Jul 17, 2026 | 126.60 | 127.80 | 126.10 | 126.80 | 126.80 | 0.16% | 29,713 |
| Jul 16, 2026 | 124.60 | 127.20 | 124.00 | 126.60 | 126.60 | 1.93% | 49,047 |
| Jul 15, 2026 | 122.20 | 124.70 | 122.10 | 124.20 | 124.20 | 0.24% | 29,788 |
| Jul 14, 2026 | 122.10 | 124.30 | 121.20 | 123.90 | 123.90 | 1.14% | 22,014 |
| Jul 13, 2026 | 122.20 | 123.30 | 121.80 | 122.50 | 122.50 | 0.66% | 27,448 |
| Jul 10, 2026 | 120.80 | 122.20 | 120.80 | 121.70 | 121.70 | -0.41% | 25,072 |
| Jul 9, 2026 | 122.10 | 123.40 | 121.40 | 122.20 | 122.20 | 0.08% | 38,488 |
| Jul 8, 2026 | 119.30 | 123.20 | 119.00 | 122.10 | 122.10 | 1.92% | 62,305 |
| Jul 7, 2026 | 119.50 | 119.80 | 118.80 | 119.80 | 119.80 | 0.25% | 47,703 |
| Jul 6, 2026 | 118.50 | 119.50 | 117.90 | 119.50 | 119.50 | 1.01% | 38,881 |
| Jul 3, 2026 | 118.60 | 118.60 | 116.90 | 118.30 | 118.30 | -0.34% | 26,757 |
| Jul 2, 2026 | 117.90 | 119.10 | 117.00 | 118.70 | 118.70 | 0.85% | 31,552 |
| Jul 1, 2026 | 118.70 | 119.20 | 117.70 | 117.70 | 117.70 | -0.59% | 54,606 |
| Jun 30, 2026 | 118.70 | 119.60 | 118.00 | 118.40 | 118.40 | -0.59% | 24,109 |
| Jun 29, 2026 | 118.90 | 119.60 | 118.60 | 119.10 | 119.10 | -0.17% | 26,265 |
| Jun 26, 2026 | 117.80 | 119.50 | 117.50 | 119.30 | 119.30 | 1.71% | 53,612 |
| Jun 25, 2026 | 118.00 | 118.10 | 116.40 | 117.30 | 117.30 | -0.51% | 35,872 |
| Jun 24, 2026 | 117.60 | 117.90 | 116.50 | 117.90 | 117.90 | -0.08% | 28,651 |
| Jun 23, 2026 | 116.40 | 118.30 | 116.10 | 118.00 | 118.00 | 0.85% | 36,480 |
| Jun 22, 2026 | 114.40 | 117.10 | 114.40 | 117.00 | 117.00 | 0.95% | 35,938 |
| Jun 19, 2026 | 115.70 | 115.90 | 113.80 | 115.90 | 115.90 | -0.26% | 88,242 |
| Jun 18, 2026 | 117.60 | 117.90 | 116.10 | 116.20 | 116.20 | -1.19% | 36,756 |
| Jun 17, 2026 | 115.80 | 117.90 | 114.60 | 117.60 | 117.60 | 1.29% | 37,295 |
| Jun 16, 2026 | 116.30 | 117.00 | 114.40 | 116.10 | 116.10 | -0.17% | 59,850 |
| Jun 15, 2026 | 118.70 | 119.10 | 116.20 | 116.30 | 116.30 | -2.19% | 55,575 |
| Jun 12, 2026 | 118.20 | 119.60 | 117.80 | 118.90 | 118.90 | 0.76% | 45,909 |
| Jun 11, 2026 | 118.00 | 118.60 | 117.20 | 118.00 | 118.00 | 0.17% | 50,853 |
| Jun 10, 2026 | 118.00 | 118.20 | 116.80 | 117.80 | 117.80 | -0.17% | 32,911 |
| Jun 9, 2026 | 118.60 | 118.80 | 117.20 | 118.00 | 118.00 | -0.08% | 45,553 |
| Jun 8, 2026 | 118.00 | 118.80 | 116.90 | 118.10 | 118.10 | 0.17% | 24,955 |
| Jun 5, 2026 | 118.00 | 118.20 | 116.70 | 117.90 | 117.90 | 0.08% | 29,735 |
| Jun 4, 2026 | 117.30 | 118.10 | 116.90 | 117.80 | 117.80 | 0.68% | 27,120 |
| Jun 3, 2026 | 117.40 | 119.60 | 117.00 | 117.00 | 117.00 | -0.34% | 39,709 |
| Jun 2, 2026 | 116.60 | 118.10 | 115.50 | 117.40 | 117.40 | 0.69% | 53,077 |
| Jun 1, 2026 | 116.10 | 117.00 | 115.30 | 116.60 | 116.60 | -0.77% | 67,180 |
| May 29, 2026 | 117.90 | 118.90 | 117.40 | 117.50 | 117.50 | -0.76% | 299,791 |
| May 28, 2026 | 118.70 | 119.10 | 117.50 | 118.40 | 118.40 | -0.25% | 47,338 |
| May 27, 2026 | 117.30 | 119.40 | 116.70 | 118.70 | 118.70 | 1.11% | 39,768 |
| May 26, 2026 | 117.10 | 118.30 | 116.60 | 117.40 | 117.40 | 0.77% | 37,977 |
| May 22, 2026 | 117.00 | 118.00 | 114.20 | 116.50 | 116.50 | -1.94% | 63,981 |