BVZ Holding AG (SWX:BVZN)
Switzerland · Delayed Price · Currency is CHF 1,540.00
-60.00 (-3.75%)
Aug 24, 2026, 5:14 PM CET
BVZ Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,610.00 | 1,610.00 | 1,550.00 | 1,560.00 | - | -2.50% | 43 |
| Aug 21, 2026 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 15 |
| Aug 20, 2026 | 1,620.00 | 1,620.00 | 1,570.00 | 1,600.00 | 1,600.00 | -1.84% | 108 |
| Aug 19, 2026 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.21% | 12 |
| Aug 18, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | 2 |
| Aug 17, 2026 | 1,700.00 | 1,710.00 | 1,610.00 | 1,670.00 | 1,670.00 | -1.18% | 74 |
| Aug 14, 2026 | 1,680.00 | 1,700.00 | 1,660.00 | 1,690.00 | 1,690.00 | 1.20% | 18 |
| Aug 13, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | - |
| Aug 12, 2026 | 1,690.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | 13 |
| Aug 11, 2026 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 10 |
| Aug 10, 2026 | 1,660.00 | 1,710.00 | 1,660.00 | 1,710.00 | 1,710.00 | 1.79% | 78 |
| Aug 7, 2026 | 1,690.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.59% | 91 |
| Aug 6, 2026 | 1,680.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,690.00 | - | 23 |
| Aug 5, 2026 | 1,720.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | 11 |
| Aug 4, 2026 | 1,720.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,700.00 | -1.73% | 18 |
| Aug 3, 2026 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.17% | 97 |
| Jul 31, 2026 | 1,720.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.58% | 13 |
| Jul 30, 2026 | 1,720.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,720.00 | - | 37 |
| Jul 29, 2026 | 1,720.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | - | 10 |
| Jul 28, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.58% | 22 |
| Jul 27, 2026 | 1,720.00 | 1,730.00 | 1,690.00 | 1,710.00 | 1,710.00 | -0.58% | 42 |
| Jul 24, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 2.38% | 27 |
| Jul 23, 2026 | 1,700.00 | 1,720.00 | 1,670.00 | 1,680.00 | 1,680.00 | -2.33% | 39 |
| Jul 22, 2026 | 1,730.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,720.00 | -0.58% | 11 |
| Jul 21, 2026 | 1,740.00 | 1,780.00 | 1,690.00 | 1,730.00 | 1,730.00 | - | 110 |
| Jul 20, 2026 | 1,670.00 | 1,730.00 | 1,670.00 | 1,730.00 | 1,730.00 | 1.76% | 31 |
| Jul 17, 2026 | 1,680.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | - | 24 |
| Jul 16, 2026 | 1,710.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.73% | 21 |
| Jul 15, 2026 | 1,790.00 | 1,790.00 | 1,710.00 | 1,730.00 | 1,730.00 | -3.35% | 26 |
| Jul 14, 2026 | 1,790.00 | 1,800.00 | 1,770.00 | 1,790.00 | 1,790.00 | 0.56% | 37 |
| Jul 13, 2026 | 1,880.00 | 1,880.00 | 1,650.00 | 1,780.00 | 1,780.00 | -5.32% | 258 |
| Jul 10, 2026 | 1,890.00 | 1,890.00 | 1,850.00 | 1,880.00 | 1,880.00 | -0.53% | 72 |
| Jul 9, 2026 | 1,840.00 | 1,890.00 | 1,820.00 | 1,890.00 | 1,890.00 | 3.28% | 146 |
| Jul 8, 2026 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.55% | 153 |
| Jul 7, 2026 | 1,800.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,820.00 | 2.25% | 105 |
| Jul 6, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,780.00 | 1,780.00 | -0.56% | 24 |
| Jul 3, 2026 | 1,800.00 | 1,810.00 | 1,760.00 | 1,790.00 | 1,790.00 | -0.56% | 105 |
| Jul 2, 2026 | 1,640.00 | 1,800.00 | 1,640.00 | 1,800.00 | 1,800.00 | 9.76% | 85 |
| Jul 1, 2026 | 1,640.00 | 1,670.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.61% | 24 |
| Jun 30, 2026 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 1.85% | 166 |
| Jun 29, 2026 | 1,620.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,620.00 | -1.22% | 48 |
| Jun 26, 2026 | 1,610.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1.86% | 44 |
| Jun 25, 2026 | 1,600.00 | 1,630.00 | 1,590.00 | 1,610.00 | 1,610.00 | 1.26% | 52 |
| Jun 24, 2026 | 1,590.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 50 |
| Jun 23, 2026 | 1,590.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.85% | 32 |
| Jun 22, 2026 | 1,640.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.22% | 21 |
| Jun 19, 2026 | 1,580.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,640.00 | 3.14% | 64 |
| Jun 18, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.24% | 4 |
| Jun 17, 2026 | 1,590.00 | 1,630.00 | 1,590.00 | 1,610.00 | 1,610.00 | 0.63% | 104 |
| Jun 16, 2026 | 1,630.00 | 1,630.00 | 1,570.00 | 1,600.00 | 1,600.00 | -2.44% | 170 |