VP Bank AG (SWX:VPBN)
Switzerland · Delayed Price · Currency is CHF 82.60
-0.40 (-0.48%)
Sep 30, 2025, 5:31 PM CET
VP Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 81.60 | 82.80 | 81.60 | 82.60 | 82.60 | -0.48% | 2,691 |
| Sep 29, 2025 | 82.00 | 83.00 | 81.20 | 83.00 | 83.00 | 2.22% | 2,164 |
| Sep 26, 2025 | 82.20 | 82.20 | 81.20 | 81.20 | 81.20 | -1.46% | 5,086 |
| Sep 25, 2025 | 83.20 | 83.20 | 82.20 | 82.40 | 82.40 | -1.67% | 1,967 |
| Sep 24, 2025 | 83.40 | 84.00 | 83.20 | 83.80 | 83.80 | -0.48% | 2,245 |
| Sep 23, 2025 | 84.00 | 84.20 | 84.00 | 84.20 | 84.20 | 0.96% | 2,094 |
| Sep 22, 2025 | 85.40 | 85.60 | 83.20 | 83.40 | 83.40 | -1.88% | 2,021 |
| Sep 19, 2025 | 84.80 | 86.20 | 84.80 | 85.00 | 85.00 | -0.47% | 4,501 |
| Sep 18, 2025 | 85.00 | 85.80 | 85.00 | 85.40 | 85.40 | 0.23% | 2,739 |
| Sep 17, 2025 | 85.00 | 85.20 | 84.60 | 85.20 | 85.20 | 0.24% | 2,647 |
| Sep 16, 2025 | 87.20 | 87.40 | 85.00 | 85.00 | 85.00 | -2.97% | 1,571 |
| Sep 15, 2025 | 88.00 | 88.00 | 87.40 | 87.60 | 87.60 | 0.23% | 1,033 |
| Sep 12, 2025 | 86.80 | 87.40 | 86.60 | 87.40 | 87.40 | 0.46% | 1,896 |
| Sep 11, 2025 | 86.80 | 87.00 | 86.40 | 87.00 | 87.00 | - | 1,613 |
| Sep 10, 2025 | 88.40 | 88.80 | 86.80 | 87.00 | 87.00 | -1.58% | 2,742 |
| Sep 9, 2025 | 87.60 | 88.80 | 87.60 | 88.40 | 88.40 | 0.45% | 4,817 |
| Sep 8, 2025 | 87.60 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 3,990 |
| Sep 5, 2025 | 87.20 | 88.00 | 86.60 | 87.00 | 87.00 | -0.46% | 2,480 |
| Sep 4, 2025 | 87.00 | 87.80 | 86.40 | 87.40 | 87.40 | 0.46% | 2,755 |
| Sep 3, 2025 | 86.40 | 87.20 | 86.20 | 87.00 | 87.00 | 1.16% | 2,644 |
| Sep 2, 2025 | 87.20 | 87.40 | 86.00 | 86.00 | 86.00 | -2.05% | 1,491 |
| Sep 1, 2025 | 88.40 | 88.40 | 86.40 | 87.80 | 87.80 | -1.13% | 6,382 |
| Aug 29, 2025 | 88.40 | 89.20 | 88.20 | 88.80 | 88.80 | 0.91% | 5,272 |
| Aug 28, 2025 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 3.29% | 9,201 |
| Aug 27, 2025 | 85.00 | 85.60 | 84.60 | 85.20 | 85.20 | 1.19% | 5,368 |
| Aug 26, 2025 | 84.40 | 85.00 | 83.20 | 84.20 | 84.20 | -0.24% | 8,962 |
| Aug 25, 2025 | 83.20 | 84.60 | 83.20 | 84.40 | 84.40 | -0.24% | 1,747 |
| Aug 22, 2025 | 82.80 | 84.60 | 82.60 | 84.60 | 84.60 | 1.93% | 5,512 |
| Aug 21, 2025 | 82.40 | 83.00 | 81.60 | 83.00 | 83.00 | 0.73% | 6,231 |
| Aug 20, 2025 | 82.80 | 83.20 | 82.00 | 82.40 | 82.40 | -0.48% | 3,108 |
| Aug 19, 2025 | 80.80 | 83.40 | 80.40 | 82.80 | 82.80 | 2.99% | 6,111 |
| Aug 18, 2025 | 79.60 | 81.20 | 79.20 | 80.40 | 80.40 | 0.75% | 6,845 |
| Aug 15, 2025 | 77.60 | 81.20 | 77.60 | 79.80 | 79.80 | 2.84% | 11,077 |
| Aug 14, 2025 | 78.20 | 78.40 | 77.40 | 77.60 | 77.60 | -1.02% | 9,954 |
| Aug 13, 2025 | 77.80 | 78.40 | 77.80 | 78.40 | 78.40 | 0.26% | 916 |
| Aug 12, 2025 | 78.60 | 78.60 | 77.80 | 78.20 | 78.20 | -0.26% | 2,404 |
| Aug 11, 2025 | 78.80 | 78.80 | 77.80 | 78.40 | 78.40 | -0.51% | 2,797 |
| Aug 8, 2025 | 78.80 | 78.80 | 77.80 | 78.80 | 78.80 | 0.77% | 844 |
| Aug 7, 2025 | 78.80 | 78.80 | 77.40 | 78.20 | 78.20 | 0.26% | 1,001 |
| Aug 6, 2025 | 77.80 | 78.40 | 77.20 | 78.00 | 78.00 | -0.26% | 4,554 |
| Aug 5, 2025 | 77.40 | 78.80 | 77.20 | 78.20 | 78.20 | 0.51% | 4,279 |
| Aug 4, 2025 | 77.40 | 78.00 | 77.40 | 77.80 | 77.80 | 0.26% | 1,052 |
| Jul 31, 2025 | 77.20 | 78.00 | 77.00 | 77.60 | 77.60 | - | 2,196 |
| Jul 30, 2025 | 77.00 | 78.40 | 77.00 | 77.60 | 77.60 | 0.52% | 1,537 |
| Jul 29, 2025 | 79.20 | 79.20 | 77.20 | 77.20 | 77.20 | -1.28% | 3,267 |
| Jul 28, 2025 | 79.20 | 79.80 | 78.20 | 78.20 | 78.20 | -1.26% | 2,524 |
| Jul 25, 2025 | 79.80 | 79.80 | 78.80 | 79.20 | 79.20 | -0.50% | 2,031 |
| Jul 24, 2025 | 80.60 | 80.60 | 79.00 | 79.60 | 79.60 | -0.75% | 2,972 |
| Jul 23, 2025 | 79.60 | 80.60 | 79.60 | 80.20 | 80.20 | 0.25% | 1,339 |
| Jul 22, 2025 | 79.40 | 80.80 | 79.40 | 80.00 | 80.00 | -0.25% | 2,092 |