VP Bank AG (SWX:VPBN)
Switzerland · Delayed Price · Currency is CHF 86.80
+1.20 (1.40%)
Jun 4, 2026, 5:30 PM CET
VP Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 86.80 | 87.00 | 86.10 | 86.10 | 82.29 | -0.81% | 4,901 |
| Apr 8, 2026 | 87.80 | 87.80 | 86.00 | 86.80 | 82.96 | 0.35% | 4,357 |
| Apr 7, 2026 | 86.00 | 87.20 | 85.80 | 86.50 | 82.67 | 1.29% | 6,521 |
| Apr 2, 2026 | 85.60 | 86.00 | 85.40 | 85.40 | 81.62 | -0.23% | 1,490 |
| Apr 1, 2026 | 85.60 | 86.00 | 85.40 | 85.60 | 81.81 | -0.23% | 4,689 |
| Mar 31, 2026 | 84.00 | 85.80 | 83.80 | 85.80 | 82.00 | 2.63% | 6,702 |
| Mar 30, 2026 | 85.00 | 85.00 | 83.20 | 83.60 | 79.90 | - | 1,707 |
| Mar 27, 2026 | 84.20 | 84.80 | 83.20 | 83.60 | 79.90 | -1.42% | 2,222 |
| Mar 26, 2026 | 84.80 | 85.40 | 84.20 | 84.80 | 81.04 | 0.95% | 4,858 |
| Mar 25, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 80.28 | 0.48% | 3,708 |
| Mar 24, 2026 | 83.00 | 84.40 | 82.80 | 83.60 | 79.90 | 0.97% | 4,297 |
| Mar 23, 2026 | 84.00 | 84.00 | 81.60 | 82.80 | 79.13 | -1.19% | 4,796 |
| Mar 20, 2026 | 84.20 | 84.20 | 82.40 | 83.80 | 80.09 | 0.48% | 6,967 |
| Mar 19, 2026 | 83.00 | 84.40 | 82.80 | 83.40 | 79.71 | - | 2,118 |