VP Bank AG (SWX:VPBN)
Switzerland · Delayed Price · Currency is CHF 89.30
-1.20 (-1.33%)
Apr 22, 2026, 5:30 PM CET
VP Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 90.20 | 91.80 | 89.80 | 90.50 | 90.50 | 0.44% | 12,026 |
| Apr 20, 2026 | 88.90 | 90.10 | 88.90 | 90.10 | 90.10 | 1.46% | 8,209 |
| Apr 17, 2026 | 87.00 | 88.80 | 87.00 | 88.80 | 88.80 | 1.95% | 7,458 |
| Apr 16, 2026 | 88.00 | 88.20 | 87.10 | 87.10 | 87.10 | -0.57% | 3,923 |
| Apr 15, 2026 | 87.90 | 88.00 | 87.50 | 87.60 | 87.60 | 0.46% | 2,576 |
| Apr 14, 2026 | 88.00 | 88.00 | 87.00 | 87.20 | 87.20 | 0.69% | 2,159 |
| Apr 13, 2026 | 86.90 | 88.00 | 86.60 | 86.60 | 86.60 | -0.35% | 3,410 |
| Apr 10, 2026 | 86.90 | 87.60 | 86.60 | 86.90 | 86.90 | 0.93% | 3,191 |
| Apr 9, 2026 | 86.80 | 87.00 | 86.10 | 86.10 | 86.10 | -0.81% | 4,901 |
| Apr 8, 2026 | 87.80 | 87.80 | 86.00 | 86.80 | 86.80 | 0.35% | 4,357 |
| Apr 7, 2026 | 86.00 | 87.20 | 85.80 | 86.50 | 86.50 | 1.29% | 6,521 |
| Apr 2, 2026 | 85.60 | 86.00 | 85.40 | 85.40 | 85.40 | -0.23% | 1,490 |
| Apr 1, 2026 | 85.60 | 86.00 | 85.40 | 85.60 | 85.60 | -0.23% | 4,689 |
| Mar 31, 2026 | 84.00 | 85.80 | 83.80 | 85.80 | 85.80 | 2.63% | 6,702 |
| Mar 30, 2026 | 85.00 | 85.00 | 83.20 | 83.60 | 83.60 | - | 1,707 |
| Mar 27, 2026 | 84.20 | 84.80 | 83.20 | 83.60 | 83.60 | -1.42% | 2,222 |
| Mar 26, 2026 | 84.80 | 85.40 | 84.20 | 84.80 | 84.80 | 0.95% | 4,858 |
| Mar 25, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 0.48% | 3,708 |
| Mar 24, 2026 | 83.00 | 84.40 | 82.80 | 83.60 | 83.60 | 0.97% | 4,297 |
| Mar 23, 2026 | 84.00 | 84.00 | 81.60 | 82.80 | 82.80 | -1.19% | 4,796 |
| Mar 20, 2026 | 84.20 | 84.20 | 82.40 | 83.80 | 83.80 | 0.48% | 6,967 |
| Mar 19, 2026 | 83.00 | 84.40 | 82.80 | 83.40 | 83.40 | - | 2,118 |
| Mar 18, 2026 | 85.00 | 85.40 | 83.20 | 83.40 | 83.40 | -1.42% | 4,569 |
| Mar 17, 2026 | 83.80 | 85.40 | 83.80 | 84.60 | 84.60 | 0.71% | 3,349 |
| Mar 16, 2026 | 84.00 | 84.80 | 83.40 | 84.00 | 84.00 | - | 2,631 |
| Mar 13, 2026 | 83.20 | 85.00 | 83.20 | 84.00 | 84.00 | -0.47% | 1,534 |
| 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 |