BVZ Holding AG (SWX:BVZN)
Switzerland · Delayed Price · Currency is CHF 1,370.00
0.00 (0.00%)
At close: Jan 30, 2026
BVZ Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,370.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,370.00 | - | 36 |
| Jan 29, 2026 | 1,360.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.74% | 38 |
| Jan 28, 2026 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | - | 90 |
| Jan 27, 2026 | 1,320.00 | 1,360.00 | 1,320.00 | 1,360.00 | 1,360.00 | 3.82% | 124 |
| Jan 26, 2026 | 1,320.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.24% | 32 |
| Jan 23, 2026 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 1.52% | 102 |
| Jan 22, 2026 | 1,280.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,320.00 | 3.13% | 40 |
| Jan 21, 2026 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 2.40% | 40 |
| Jan 20, 2026 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | 93 |
| Jan 19, 2026 | 1,310.00 | 1,310.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.54% | 142 |
| Jan 16, 2026 | 1,280.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 0.78% | 344 |
| Jan 15, 2026 | 1,270.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,290.00 | 3.20% | 46 |
| Jan 14, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 352 |
| Jan 13, 2026 | 1,300.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | - | 49 |
| Jan 12, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 61 |
| Jan 9, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 26 |
| Jan 8, 2026 | 1,270.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 1.56% | 113 |
| Jan 7, 2026 | 1,240.00 | 1,280.00 | 1,220.00 | 1,280.00 | 1,280.00 | - | 61 |
| Jan 6, 2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2.40% | 16 |
| Jan 5, 2026 | 1,250.00 | 1,270.00 | 1,220.00 | 1,250.00 | 1,250.00 | - | 21 |
| Dec 30, 2025 | 1,190.00 | 1,260.00 | 1,190.00 | 1,250.00 | 1,250.00 | 5.04% | 1,388 |
| Dec 29, 2025 | 1,190.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | - | 199 |
| Dec 23, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 2 |
| Dec 22, 2025 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.84% | 441 |
| Dec 19, 2025 | 1,160.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,190.00 | 3.48% | 138 |
| Dec 18, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 66 |
| Dec 17, 2025 | 1,140.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | - | 106 |
| Dec 16, 2025 | 1,150.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | -4.17% | 176 |
| Dec 15, 2025 | 1,210.00 | 1,210.00 | 1,150.00 | 1,200.00 | 1,200.00 | -0.83% | 989 |
| Dec 12, 2025 | 1,120.00 | 1,210.00 | 1,110.00 | 1,210.00 | 1,210.00 | 10.00% | 528 |
| Dec 11, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 75 |
| Dec 10, 2025 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 67 |
| Dec 9, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | -2.65% | 227 |
| Dec 8, 2025 | 1,110.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | -0.88% | 47 |
| Dec 5, 2025 | 1,100.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,140.00 | - | 129 |
| Dec 4, 2025 | 1,120.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,140.00 | 1.79% | 51 |
| Dec 3, 2025 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 4.67% | 122 |
| Dec 2, 2025 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.83% | 31 |
| Dec 1, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 246 |
| Nov 28, 2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 11 |
| Nov 27, 2025 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.87% | 20 |
| Nov 26, 2025 | 1,060.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.94% | 160 |
| Nov 25, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.75% | 60 |
| Nov 24, 2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | 138 |
| Nov 21, 2025 | 1,090.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,090.00 | 0.93% | 110 |
| Nov 20, 2025 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 60 |
| Nov 19, 2025 | 1,040.00 | 1,070.00 | 1,030.00 | 1,070.00 | 1,070.00 | 1.90% | 139 |
| Nov 18, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 157 |
| Nov 17, 2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | - | 194 |
| Nov 14, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.78% | 141 |