BVZ Holding AG (SWX:BVZN)
Switzerland · Delayed Price · Currency is CHF 1,630.00
-10.00 (-0.61%)
Jun 3, 2026, 4:44 PM CET
BVZ Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | - | -0.61% | 14 |
| 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 |
| Apr 30, 2026 | 1,460.00 | 1,460.00 | 1,420.00 | 1,460.00 | 1,460.00 | - | 75 |
| Apr 29, 2026 | 1,390.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,460.00 | 3.55% | 102 |
| Apr 28, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.71% | 8 |
| Apr 27, 2026 | 1,360.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 0.72% | 44 |
| 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 | - | 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 |