BVZ Holding AG (SWX:BVZN)
Switzerland · Delayed Price · Currency is CHF 1,390.00
-40.00 (-2.80%)
Apr 24, 2026, 5:35 PM CET
BVZ Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,430.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.80% | 30 |
| Apr 23, 2026 | 1,400.00 | 1,430.00 | 1,380.00 | 1,430.00 | 1,430.00 | 2.14% | 10 |
| Apr 22, 2026 | 1,400.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 102 |
| Apr 21, 2026 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 154 |
| Apr 20, 2026 | 1,390.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1.45% | 39 |
| Apr 17, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | 1.47% | 181 |
| Apr 16, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.55% | 86 |
| Apr 15, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,410.00 | 1,410.00 | -3.42% | 140 |
| Apr 14, 2026 | 1,470.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | -2.01% | 69 |
| Apr 13, 2026 | 1,570.00 | 1,570.00 | 1,470.00 | 1,490.00 | 1,460.00 | -5.10% | 101 |
| Apr 10, 2026 | 1,550.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,538.39 | 1.29% | 93 |
| Apr 9, 2026 | 1,540.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,518.79 | - | 51 |
| Apr 8, 2026 | 1,550.00 | 1,550.00 | 1,490.00 | 1,550.00 | 1,518.79 | 0.65% | 158 |
| Apr 7, 2026 | 1,500.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,508.99 | 4.05% | 484 |
| Apr 2, 2026 | 1,480.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,450.20 | 2.78% | 44 |
| Apr 1, 2026 | 1,540.00 | 1,540.00 | 1,440.00 | 1,440.00 | 1,411.01 | -5.26% | 176 |
| Mar 31, 2026 | 1,490.00 | 1,520.00 | 1,470.00 | 1,520.00 | 1,489.40 | 2.70% | 244 |
| Mar 30, 2026 | 1,460.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,450.20 | - | 66 |
| Mar 27, 2026 | 1,440.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,450.20 | -0.67% | 44 |
| Mar 26, 2026 | 1,460.00 | 1,490.00 | 1,410.00 | 1,490.00 | 1,460.00 | 4.20% | 92 |
| Mar 25, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,401.21 | -0.69% | 18 |
| Mar 24, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,411.01 | - | 26 |
| Mar 23, 2026 | 1,400.00 | 1,440.00 | 1,370.00 | 1,440.00 | 1,411.01 | -0.69% | 203 |
| Mar 20, 2026 | 1,430.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,420.81 | - | 53 |
| Mar 19, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,420.81 | 0.69% | 87 |
| Mar 18, 2026 | 1,470.00 | 1,480.00 | 1,440.00 | 1,440.00 | 1,411.01 | - | 67 |
| Mar 17, 2026 | 1,480.00 | 1,490.00 | 1,440.00 | 1,440.00 | 1,411.01 | -2.70% | 96 |
| Mar 16, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,450.20 | 2.07% | 20 |
| Mar 13, 2026 | 1,440.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,420.81 | -2.03% | 62 |
| Mar 12, 2026 | 1,470.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,450.20 | - | 99 |
| Mar 11, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,450.20 | 1.37% | 25 |
| Mar 10, 2026 | 1,460.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,430.60 | 0.69% | 73 |
| Mar 9, 2026 | 1,460.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,420.81 | -0.68% | 42 |
| Mar 6, 2026 | 1,410.00 | 1,490.00 | 1,410.00 | 1,460.00 | 1,430.60 | 8.15% | 498 |
| Mar 5, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,322.82 | - | 35 |
| Mar 4, 2026 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,322.82 | 0.75% | 71 |
| Mar 3, 2026 | 1,340.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,313.02 | 3.88% | 43 |
| Mar 2, 2026 | 1,300.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,264.03 | -4.44% | 107 |
| Feb 27, 2026 | 1,330.00 | 1,350.00 | 1,290.00 | 1,350.00 | 1,322.82 | 2.27% | 84 |
| Feb 26, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,293.42 | -1.49% | 37 |
| Feb 25, 2026 | 1,340.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,313.02 | - | 83 |
| Feb 24, 2026 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,313.02 | 3.08% | 25 |
| Feb 23, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,273.83 | -2.99% | 79 |
| Feb 20, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,313.02 | -2.19% | 15 |
| Feb 19, 2026 | 1,330.00 | 1,370.00 | 1,310.00 | 1,370.00 | 1,342.42 | 2.24% | 73 |
| Feb 18, 2026 | 1,340.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,313.02 | -2.90% | 100 |
| Feb 17, 2026 | 1,340.00 | 1,380.00 | 1,340.00 | 1,380.00 | 1,352.21 | 1.47% | 79 |
| Feb 16, 2026 | 1,400.00 | 1,420.00 | 1,340.00 | 1,360.00 | 1,332.62 | -2.16% | 161 |
| Feb 13, 2026 | 1,400.00 | 1,460.00 | 1,360.00 | 1,390.00 | 1,362.01 | 2.21% | 128 |
| Feb 12, 2026 | 1,420.00 | 1,430.00 | 1,360.00 | 1,360.00 | 1,332.62 | -4.90% | 162 |