VP Bank AG (SWX:VPBN)
Switzerland · Delayed Price · Currency is CHF 84.40
+0.60 (0.72%)
At close: Mar 12, 2026
VP Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 85.40 | 85.40 | 84.00 | 84.40 | 84.40 | 0.72% | 1,183 |
| Mar 11, 2026 | 84.80 | 85.00 | 83.20 | 83.80 | 83.80 | -0.95% | 2,925 |
| Mar 10, 2026 | 85.60 | 85.80 | 84.40 | 84.60 | 84.60 | 1.20% | 3,400 |
| Mar 9, 2026 | 84.00 | 84.60 | 82.40 | 83.60 | 83.60 | -1.18% | 3,935 |
| Mar 6, 2026 | 85.60 | 85.60 | 84.00 | 84.60 | 84.60 | -1.17% | 1,987 |
| Mar 5, 2026 | 86.00 | 86.20 | 84.60 | 85.60 | 85.60 | - | 3,035 |
| Mar 4, 2026 | 85.20 | 87.20 | 85.20 | 85.60 | 85.60 | 0.47% | 7,372 |
| Mar 3, 2026 | 87.60 | 88.00 | 85.20 | 85.20 | 85.20 | -2.74% | 7,161 |
| Mar 2, 2026 | 86.40 | 87.60 | 86.00 | 87.60 | 87.60 | 0.92% | 3,063 |
| Feb 27, 2026 | 86.80 | 87.40 | 86.40 | 86.80 | 86.80 | - | 2,131 |
| Feb 26, 2026 | 86.20 | 87.00 | 86.20 | 86.80 | 86.80 | 0.46% | 1,878 |
| Feb 25, 2026 | 87.40 | 87.40 | 86.40 | 86.40 | 86.40 | -0.92% | 2,782 |
| Feb 24, 2026 | 86.80 | 87.20 | 85.60 | 87.20 | 87.20 | 0.93% | 2,030 |
| Feb 23, 2026 | 87.00 | 87.00 | 86.40 | 86.40 | 86.40 | - | 2,469 |
| Feb 20, 2026 | 86.80 | 86.80 | 86.20 | 86.40 | 86.40 | -0.69% | 1,832 |
| Feb 19, 2026 | 85.60 | 87.00 | 85.40 | 87.00 | 87.00 | 1.16% | 1,163 |
| Feb 18, 2026 | 86.80 | 86.80 | 85.40 | 86.00 | 86.00 | 0.70% | 1,503 |
| Feb 17, 2026 | 86.00 | 86.00 | 84.60 | 85.40 | 85.40 | 0.95% | 939 |
| Feb 16, 2026 | 84.80 | 85.60 | 84.40 | 84.60 | 84.60 | -0.94% | 846 |
| Feb 13, 2026 | 85.00 | 85.40 | 84.00 | 85.40 | 85.40 | 0.71% | 3,866 |
| Feb 12, 2026 | 85.60 | 86.00 | 84.80 | 84.80 | 84.80 | -0.70% | 3,367 |
| Feb 11, 2026 | 85.00 | 86.00 | 85.00 | 85.40 | 85.40 | -1.61% | 847 |
| Feb 10, 2026 | 85.80 | 86.80 | 85.80 | 86.80 | 86.80 | 0.93% | 518 |
| Feb 9, 2026 | 86.60 | 86.60 | 85.60 | 86.00 | 86.00 | - | 703 |
| Feb 6, 2026 | 85.40 | 86.00 | 84.20 | 86.00 | 86.00 | -0.69% | 1,363 |
| Feb 5, 2026 | 85.80 | 86.60 | 84.80 | 86.60 | 86.60 | 0.70% | 1,459 |
| Feb 4, 2026 | 86.00 | 86.60 | 85.00 | 86.00 | 86.00 | 1.18% | 1,470 |
| Feb 3, 2026 | 86.20 | 86.20 | 84.40 | 85.00 | 85.00 | -0.23% | 1,695 |
| Feb 2, 2026 | 84.20 | 86.20 | 83.80 | 85.20 | 85.20 | 0.95% | 1,036 |
| Jan 30, 2026 | 84.80 | 85.00 | 83.60 | 84.40 | 84.40 | -0.24% | 3,083 |
| Jan 29, 2026 | 84.00 | 85.20 | 83.60 | 84.60 | 84.60 | -0.24% | 3,263 |
| Jan 28, 2026 | 84.80 | 85.00 | 84.00 | 84.80 | 84.80 | 0.24% | 1,719 |
| Jan 27, 2026 | 84.80 | 85.80 | 84.20 | 84.60 | 84.60 | -0.70% | 821 |
| Jan 26, 2026 | 86.20 | 86.40 | 84.60 | 85.20 | 85.20 | -1.84% | 1,400 |
| Jan 23, 2026 | 85.60 | 86.80 | 85.60 | 86.80 | 86.80 | - | 1,124 |
| Jan 22, 2026 | 85.80 | 86.80 | 85.00 | 86.80 | 86.80 | 1.17% | 1,161 |
| Jan 21, 2026 | 86.40 | 86.40 | 84.00 | 85.80 | 85.80 | 0.94% | 2,735 |
| Jan 20, 2026 | 84.00 | 85.20 | 83.20 | 85.00 | 85.00 | 1.19% | 4,146 |
| Jan 19, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -3.23% | 5,594 |
| Jan 16, 2026 | 86.60 | 87.60 | 86.40 | 86.80 | 86.80 | 0.46% | 2,717 |
| Jan 15, 2026 | 85.60 | 87.00 | 85.60 | 86.40 | 86.40 | 1.65% | 2,364 |
| Jan 14, 2026 | 84.40 | 85.40 | 84.00 | 85.00 | 85.00 | - | 1,812 |
| Jan 13, 2026 | 86.20 | 86.20 | 84.00 | 85.00 | 85.00 | -1.62% | 3,667 |
| Jan 12, 2026 | 87.00 | 87.00 | 85.40 | 86.40 | 86.40 | -0.46% | 4,147 |
| Jan 9, 2026 | 85.60 | 86.80 | 85.60 | 86.80 | 86.80 | - | 565 |
| Jan 8, 2026 | 87.00 | 87.20 | 85.60 | 86.80 | 86.80 | 0.70% | 3,427 |
| Jan 7, 2026 | 86.00 | 86.80 | 85.20 | 86.20 | 86.20 | 0.23% | 1,782 |
| Jan 6, 2026 | 85.00 | 86.00 | 84.60 | 86.00 | 86.00 | 1.65% | 2,729 |
| Jan 5, 2026 | 85.00 | 85.00 | 84.00 | 84.60 | 84.60 | 0.24% | 3,372 |
| Dec 30, 2025 | 84.20 | 84.60 | 83.60 | 84.40 | 84.40 | 0.24% | 2,108 |