VP Bank AG (SWX:VPBN)
Switzerland · Delayed Price · Currency is CHF 89.20
0.00 (0.00%)
Jun 24, 2026, 5:30 PM CET
VP Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 84.90 | 85.90 | 84.80 | 85.20 | 85.20 | -0.12% | 2,093 |
| May 22, 2026 | 84.90 | 85.40 | 84.40 | 85.30 | 85.30 | 0.83% | 3,067 |
| May 21, 2026 | 84.40 | 85.60 | 84.30 | 84.60 | 84.60 | -0.35% | 2,900 |
| May 20, 2026 | 83.30 | 85.30 | 83.30 | 84.90 | 84.90 | 2.04% | 2,152 |
| May 19, 2026 | 83.80 | 84.60 | 83.20 | 83.20 | 83.20 | -0.48% | 3,573 |
| May 18, 2026 | 83.80 | 84.50 | 83.40 | 83.60 | 83.60 | - | 5,045 |
| May 15, 2026 | 83.20 | 85.00 | 82.90 | 83.60 | 83.60 | - | 7,602 |
| May 13, 2026 | 83.50 | 84.30 | 83.10 | 83.60 | 83.60 | 0.72% | 2,356 |
| May 12, 2026 | 84.70 | 84.80 | 83.00 | 83.00 | 83.00 | -1.66% | 3,569 |
| May 11, 2026 | 82.70 | 84.60 | 82.70 | 84.40 | 84.40 | 2.06% | 3,046 |
| May 8, 2026 | 83.60 | 83.60 | 82.70 | 82.70 | 82.70 | 0.49% | 1,475 |
| May 7, 2026 | 83.30 | 83.30 | 82.30 | 82.30 | 82.30 | -1.91% | 2,285 |
| May 6, 2026 | 82.60 | 84.70 | 82.60 | 83.90 | 83.90 | 2.32% | 5,355 |
| May 5, 2026 | 83.70 | 84.30 | 82.00 | 82.00 | 82.00 | -2.15% | 7,701 |
| May 4, 2026 | 85.00 | 85.70 | 83.20 | 83.80 | 83.80 | -2.56% | 7,650 |
| Apr 30, 2026 | 85.40 | 87.20 | 85.40 | 86.00 | 86.00 | 0.35% | 6,564 |
| Apr 29, 2026 | 87.00 | 87.00 | 85.60 | 85.70 | 85.70 | -0.12% | 2,682 |
| Apr 28, 2026 | 87.00 | 87.80 | 85.50 | 85.80 | 85.80 | -0.58% | 7,680 |
| Apr 27, 2026 | 89.40 | 91.50 | 89.40 | 90.30 | 86.30 | 1.46% | 7,632 |
| Apr 24, 2026 | 90.90 | 90.90 | 89.00 | 89.00 | 85.06 | -0.67% | 3,570 |
| Apr 23, 2026 | 90.70 | 90.80 | 89.60 | 89.60 | 85.63 | 0.34% | 2,430 |
| Apr 22, 2026 | 90.50 | 92.00 | 89.30 | 89.30 | 85.34 | -1.33% | 5,894 |
| Apr 21, 2026 | 90.20 | 91.80 | 89.80 | 90.50 | 86.49 | 0.44% | 12,026 |
| Apr 20, 2026 | 88.90 | 90.10 | 88.90 | 90.10 | 86.11 | 1.46% | 8,209 |
| Apr 17, 2026 | 87.00 | 88.80 | 87.00 | 88.80 | 84.87 | 1.95% | 7,458 |
| Apr 16, 2026 | 88.00 | 88.20 | 87.10 | 87.10 | 83.24 | -0.57% | 3,923 |
| Apr 15, 2026 | 87.90 | 88.00 | 87.50 | 87.60 | 83.72 | 0.46% | 2,576 |
| Apr 14, 2026 | 88.00 | 88.00 | 87.00 | 87.20 | 83.34 | 0.69% | 2,159 |
| Apr 13, 2026 | 86.90 | 88.00 | 86.60 | 86.60 | 82.76 | -0.35% | 3,410 |
| Apr 10, 2026 | 86.90 | 87.60 | 86.60 | 86.90 | 83.05 | 0.93% | 3,191 |