BVZ Holding AG (SWX:BVZN)
Switzerland · Delayed Price · Currency is CHF 1,510.00
+10.00 (0.67%)
Oct 23, 2026, 4:47 PM CEST
BVZ Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,520.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.67% | 38 |
| Oct 22, 2026 | 1,490.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | - | 17 |
| Oct 21, 2026 | 1,510.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 32 |
| Oct 20, 2026 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1.35% | 146 |
| Oct 19, 2026 | 1,490.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.33% | 23 |
| Oct 16, 2026 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.32% | 29 |
| Oct 15, 2026 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | - | 22 |
| Oct 14, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Oct 13, 2026 | 1,510.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | - | 17 |
| Oct 12, 2026 | 1,490.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 2.01% | 21 |
| Oct 9, 2026 | 1,540.00 | 1,540.00 | 1,470.00 | 1,490.00 | 1,490.00 | -1.32% | 72 |
| Oct 8, 2026 | 1,510.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,510.00 | 2.03% | 27 |
| Oct 7, 2026 | 1,510.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.99% | 22 |
| Oct 6, 2026 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.31% | 9 |
| Oct 5, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.55% | 5 |
| Oct 2, 2026 | 1,530.00 | 1,580.00 | 1,500.00 | 1,570.00 | 1,570.00 | 6.08% | 98 |
| Oct 1, 2026 | 1,530.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,480.00 | -3.27% | 74 |
| Sep 30, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 2 |
| Sep 29, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 2 |
| Sep 28, 2026 | 1,530.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,540.00 | -2.53% | 32 |
| Sep 25, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,580.00 | 0.64% | 55 |
| Sep 24, 2026 | 1,570.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | -0.63% | 31 |
| Sep 23, 2026 | 1,580.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,580.00 | -1.25% | 19 |
| Sep 22, 2026 | 1,650.00 | 1,650.00 | 1,570.00 | 1,600.00 | 1,600.00 | -3.03% | 75 |
| Sep 21, 2026 | 1,620.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 1.85% | 50 |
| Sep 18, 2026 | 1,530.00 | 1,620.00 | 1,530.00 | 1,620.00 | 1,620.00 | 4.52% | 250 |
| Sep 17, 2026 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.65% | 2 |
| Sep 16, 2026 | 1,550.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,540.00 | -0.65% | 13 |
| Sep 15, 2026 | 1,510.00 | 1,550.00 | 1,480.00 | 1,550.00 | 1,550.00 | 4.73% | 63 |
| Sep 14, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.63% | 1 |
| Sep 11, 2026 | 1,500.00 | 1,520.00 | 1,470.00 | 1,520.00 | 1,520.00 | 1.33% | 122 |
| Sep 10, 2026 | 1,520.00 | 1,520.00 | 1,470.00 | 1,500.00 | 1,500.00 | -3.23% | 160 |
| Sep 9, 2026 | 1,500.00 | 1,550.00 | 1,490.00 | 1,550.00 | 1,550.00 | 4.73% | 9 |
| Sep 8, 2026 | 1,490.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 91 |
| Sep 7, 2026 | 1,510.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.99% | 82 |
| Sep 4, 2026 | 1,520.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 42 |
| Sep 3, 2026 | 1,500.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,510.00 | 1.34% | 27 |
| Sep 2, 2026 | 1,470.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,490.00 | 3.47% | 6 |
| Sep 1, 2026 | 1,500.00 | 1,510.00 | 1,420.00 | 1,440.00 | 1,440.00 | -4.00% | 130 |
| Aug 31, 2026 | 1,500.00 | 1,530.00 | 1,490.00 | 1,500.00 | 1,500.00 | -1.32% | 43 |
| Aug 28, 2026 | 1,500.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | - | 69 |
| Aug 27, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | - | 149 |
| Aug 26, 2026 | 1,550.00 | 1,560.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.30% | 70 |
| Aug 25, 2026 | 1,600.00 | 1,600.00 | 1,510.00 | 1,540.00 | 1,540.00 | 0.65% | 51 |
| Aug 24, 2026 | 1,610.00 | 1,610.00 | 1,530.00 | 1,530.00 | 1,530.00 | -4.38% | 102 |
| 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 |