VP Bank AG (SWX:VPBN)
Switzerland · Delayed Price · Currency is CHF 94.70
-0.90 (-0.94%)
Aug 4, 2026, 12:52 PM CET
VP Bank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 94.70 | 95.70 | 94.70 | 95.20 | - | -0.42% | 936 |
| Aug 3, 2026 | 95.00 | 95.80 | 94.60 | 95.60 | 95.60 | -0.21% | 3,061 |
| Jul 31, 2026 | 94.10 | 95.80 | 94.10 | 95.80 | 95.80 | 1.59% | 3,683 |
| Jul 30, 2026 | 94.20 | 95.90 | 94.20 | 94.30 | 94.30 | - | 2,027 |
| Jul 29, 2026 | 92.90 | 95.40 | 92.90 | 94.30 | 94.30 | 1.07% | 2,269 |
| Jul 28, 2026 | 95.00 | 95.10 | 93.30 | 93.30 | 93.30 | -2.41% | 1,385 |
| Jul 27, 2026 | 94.20 | 95.60 | 93.90 | 95.60 | 95.60 | 2.47% | 2,474 |
| Jul 24, 2026 | 93.00 | 94.00 | 92.70 | 93.30 | 93.30 | 0.21% | 2,417 |
| Jul 23, 2026 | 95.10 | 95.40 | 93.10 | 93.10 | 93.10 | -2.10% | 1,334 |
| Jul 22, 2026 | 93.90 | 96.00 | 93.90 | 95.10 | 95.10 | 0.42% | 2,500 |
| Jul 21, 2026 | 93.80 | 96.40 | 93.80 | 94.70 | 94.70 | 0.32% | 3,888 |
| Jul 20, 2026 | 97.00 | 97.00 | 94.20 | 94.40 | 94.40 | -2.58% | 2,588 |
| Jul 17, 2026 | 95.00 | 97.30 | 95.00 | 96.90 | 96.90 | 0.41% | 3,722 |
| Jul 16, 2026 | 96.20 | 97.00 | 95.10 | 96.50 | 96.50 | 0.94% | 2,815 |
| Jul 15, 2026 | 94.10 | 96.20 | 93.60 | 95.60 | 95.60 | 0.42% | 5,830 |
| Jul 14, 2026 | 94.30 | 95.60 | 93.70 | 95.20 | 95.20 | 0.63% | 2,597 |
| Jul 13, 2026 | 92.60 | 94.60 | 92.50 | 94.60 | 94.60 | 1.18% | 3,627 |
| Jul 10, 2026 | 91.20 | 94.00 | 91.20 | 93.50 | 93.50 | 2.52% | 6,315 |
| Jul 9, 2026 | 90.50 | 91.80 | 89.90 | 91.20 | 91.20 | - | 2,841 |
| Jul 8, 2026 | 91.70 | 91.90 | 90.50 | 91.20 | 91.20 | -0.33% | 2,046 |
| Jul 7, 2026 | 90.40 | 91.80 | 89.00 | 91.50 | 91.50 | 1.22% | 3,342 |
| Jul 6, 2026 | 88.30 | 90.40 | 88.30 | 90.40 | 90.40 | 0.44% | 4,067 |
| Jul 3, 2026 | 89.50 | 90.00 | 88.40 | 90.00 | 90.00 | 0.33% | 2,585 |
| Jul 2, 2026 | 88.70 | 90.00 | 88.20 | 89.70 | 89.70 | 1.01% | 4,107 |
| Jul 1, 2026 | 88.10 | 89.10 | 88.10 | 88.80 | 88.80 | -1.11% | 685 |
| Jun 30, 2026 | 89.00 | 89.80 | 88.50 | 89.80 | 89.80 | 0.79% | 3,377 |
| Jun 29, 2026 | 88.10 | 89.40 | 88.10 | 89.10 | 89.10 | 0.11% | 1,289 |
| Jun 26, 2026 | 88.60 | 89.00 | 88.00 | 89.00 | 89.00 | 0.45% | 1,795 |
| Jun 25, 2026 | 89.30 | 89.60 | 88.30 | 88.60 | 88.60 | -0.67% | 1,790 |
| Jun 24, 2026 | 89.30 | 89.30 | 88.60 | 89.20 | 89.20 | - | 1,506 |
| Jun 23, 2026 | 88.20 | 89.20 | 87.50 | 89.20 | 89.20 | 1.13% | 6,501 |
| Jun 22, 2026 | 88.00 | 88.90 | 87.80 | 88.20 | 88.20 | 0.11% | 1,128 |
| Jun 19, 2026 | 88.90 | 89.30 | 88.00 | 88.10 | 88.10 | -0.79% | 2,437 |
| Jun 18, 2026 | 86.00 | 88.80 | 86.00 | 88.80 | 88.80 | 3.98% | 4,255 |
| Jun 17, 2026 | 85.60 | 86.70 | 85.40 | 85.40 | 85.40 | -1.16% | 3,761 |
| Jun 16, 2026 | 87.90 | 87.90 | 86.40 | 86.40 | 86.40 | -0.12% | 766 |
| Jun 15, 2026 | 87.80 | 87.90 | 86.50 | 86.50 | 86.50 | -0.23% | 3,224 |
| Jun 12, 2026 | 85.90 | 87.00 | 85.80 | 86.70 | 86.70 | 1.40% | 1,099 |
| Jun 11, 2026 | 85.70 | 86.00 | 85.00 | 85.50 | 85.50 | -0.35% | 1,023 |
| Jun 10, 2026 | 85.40 | 86.50 | 84.80 | 85.80 | 85.80 | 0.35% | 3,872 |
| Jun 9, 2026 | 85.30 | 85.70 | 85.10 | 85.50 | 85.50 | -0.70% | 2,173 |
| Jun 8, 2026 | 85.30 | 86.10 | 85.00 | 86.10 | 86.10 | 1.06% | 648 |
| Jun 5, 2026 | 86.00 | 86.40 | 85.00 | 85.20 | 85.20 | -1.84% | 2,320 |
| Jun 4, 2026 | 87.70 | 87.70 | 86.00 | 86.80 | 86.80 | 1.40% | 1,714 |
| Jun 3, 2026 | 87.00 | 87.30 | 85.60 | 85.60 | 85.60 | -1.61% | 2,912 |
| Jun 2, 2026 | 86.60 | 87.80 | 86.60 | 87.00 | 87.00 | - | 6,769 |
| Jun 1, 2026 | 85.80 | 87.40 | 85.80 | 87.00 | 87.00 | 0.46% | 2,362 |
| May 29, 2026 | 87.00 | 87.50 | 86.60 | 86.60 | 86.60 | -0.46% | 4,967 |
| May 28, 2026 | 85.60 | 87.40 | 85.60 | 87.00 | 87.00 | 1.16% | 7,808 |
| May 27, 2026 | 86.40 | 86.50 | 84.90 | 86.00 | 86.00 | 0.94% | 3,384 |