BVZ Holding AG (SWX:BVZN)
Switzerland · Delayed Price · Currency is CHF 1,790.00
+10.00 (0.56%)
Jul 14, 2026, 5:31 PM CET
BVZ Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,640.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | - | 12 |
| Jun 12, 2026 | 1,590.00 | 1,640.00 | 1,590.00 | 1,640.00 | 1,640.00 | 3.14% | 8 |
| Jun 11, 2026 | 1,590.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 58 |
| Jun 10, 2026 | 1,610.00 | 1,650.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 77 |
| Jun 9, 2026 | 1,620.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.85% | 153 |
| Jun 8, 2026 | 1,630.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | -0.61% | 54 |
| Jun 5, 2026 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 0.62% | 202 |
| Jun 4, 2026 | 1,640.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,620.00 | -0.61% | 618 |
| Jun 3, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.61% | 13 |
| Jun 2, 2026 | 1,640.00 | 1,670.00 | 1,580.00 | 1,640.00 | 1,640.00 | -2.38% | 200 |
| Jun 1, 2026 | 1,590.00 | 1,680.00 | 1,590.00 | 1,680.00 | 1,680.00 | 5.00% | 213 |
| May 29, 2026 | 1,590.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 1.91% | 109 |
| May 28, 2026 | 1,540.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | 1.29% | 197 |
| May 27, 2026 | 1,520.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1.97% | 18 |
| May 26, 2026 | 1,510.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,520.00 | 0.66% | 137 |
| May 22, 2026 | 1,480.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,510.00 | 2.03% | 77 |
| May 21, 2026 | 1,490.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 51 |
| May 20, 2026 | 1,470.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,490.00 | 1.36% | 19 |
| May 19, 2026 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 11 |
| May 18, 2026 | 1,500.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | -3.27% | 53 |
| May 15, 2026 | 1,480.00 | 1,530.00 | 1,480.00 | 1,530.00 | 1,530.00 | 6.25% | 48 |
| May 13, 2026 | 1,480.00 | 1,490.00 | 1,440.00 | 1,440.00 | 1,440.00 | -4.64% | 64 |
| May 12, 2026 | 1,530.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,510.00 | 2.72% | 14 |
| May 11, 2026 | 1,480.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.00% | 20 |
| May 8, 2026 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 2.04% | 12 |
| May 7, 2026 | 1,530.00 | 1,530.00 | 1,470.00 | 1,470.00 | 1,470.00 | -3.29% | 62 |
| May 6, 2026 | 1,520.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | - | 36 |
| May 5, 2026 | 1,500.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,520.00 | - | 44 |
| May 4, 2026 | 1,460.00 | 1,520.00 | 1,450.00 | 1,520.00 | 1,520.00 | 4.11% | 57 |