BVZ Holding AG (SWX:BVZN)
Switzerland · Delayed Price · Currency is CHF 980.00
-20.00 (-2.00%)
Sep 5, 2025, 4:13 PM CET
BVZ Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.00% | 7 |
| Sep 4, 2025 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | - | 13 |
| Sep 3, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 2 |
| Sep 2, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 21 |
| Sep 1, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 6 |
| Aug 29, 2025 | 1,000.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,040.00 | 2.97% | 43 |
| Aug 28, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.94% | 85 |
| Aug 27, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 23 |
| Aug 26, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 149 |
| Aug 25, 2025 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 3.00% | 70 |
| Aug 22, 2025 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | - | 131 |
| Aug 21, 2025 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | - | 91 |
| Aug 20, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 43 |
| Aug 19, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 92 |
| Aug 18, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 33 |
| Aug 15, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.88% | 52 |
| Aug 14, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 22 |
| Aug 13, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 2 |
| Aug 12, 2025 | 1,030.00 | 1,050.00 | 995.00 | 1,050.00 | 1,050.00 | 2.94% | 134 |
| Aug 11, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - |
| Aug 8, 2025 | 1,020.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 75 |
| Aug 7, 2025 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 16 |
| Aug 6, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | - |
| Aug 5, 2025 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | - | 100 |
| Aug 4, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 14 |
| Jul 31, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 168 |
| Jul 30, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 94 |
| Jul 29, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 5 |
| Jul 28, 2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.92% | 103 |
| Jul 25, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 12 |
| Jul 24, 2025 | 1,030.00 | 1,100.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.96% | 219 |
| Jul 23, 2025 | 1,010.00 | 1,040.00 | 1,010.00 | 1,040.00 | 1,040.00 | 2.97% | 144 |
| Jul 22, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 9 |
| Jul 21, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 156 |
| Jul 18, 2025 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 2.02% | 235 |
| Jul 17, 2025 | 990.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 0.51% | 29 |
| Jul 16, 2025 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -1.01% | 27 |
| Jul 15, 2025 | 975.00 | 995.00 | 975.00 | 995.00 | 995.00 | 2.58% | 133 |
| Jul 14, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.52% | 12 |
| Jul 11, 2025 | 980.00 | 980.00 | 965.00 | 965.00 | 965.00 | -1.03% | 13 |
| Jul 10, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | 2 |
| Jul 9, 2025 | 975.00 | 980.00 | 965.00 | 975.00 | 975.00 | - | 92 |
| Jul 8, 2025 | 980.00 | 990.00 | 975.00 | 975.00 | 975.00 | -1.02% | 47 |
| Jul 7, 2025 | 980.00 | 990.00 | 950.00 | 985.00 | 985.00 | 0.51% | 298 |
| Jul 4, 2025 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | -1.01% | 6 |
| Jul 3, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 2 |
| Jul 2, 2025 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 1.54% | 27 |
| Jul 1, 2025 | 975.00 | 990.00 | 975.00 | 975.00 | 975.00 | -0.51% | 14 |
| Jun 30, 2025 | 995.00 | 995.00 | 975.00 | 980.00 | 980.00 | 1.55% | 58 |
| Jun 27, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0.52% | - |