VP Bank AG (SWX:VPBN)
Switzerland · Delayed Price · Currency is CHF 83.40
-0.20 (-0.24%)
May 15, 2026, 1:46 PM CET
VP Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,051 |
| 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% | 2,286 |
| 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% | 7,703 |
| Apr 30, 2026 | 85.40 | 87.20 | 85.40 | 86.00 | 86.00 | 0.35% | 6,604 |
| 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 | -4.98% | 7,745 |
| 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% | 3,576 |
| 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% | 12,030 |
| Apr 20, 2026 | 88.90 | 90.10 | 88.90 | 90.10 | 86.11 | 1.46% | 8,246 |
| 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% | 3,985 |
| Apr 15, 2026 | 87.90 | 88.00 | 87.50 | 87.60 | 83.72 | 0.46% | 2,577 |
| 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% | 3,413 |
| 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% | 6,537 |
| 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% | 4,693 |
| Mar 31, 2026 | 84.00 | 85.80 | 83.80 | 85.80 | 82.00 | 2.63% | 6,756 |
| Mar 30, 2026 | 85.00 | 85.00 | 83.20 | 83.60 | 79.90 | - | 1,710 |
| Mar 27, 2026 | 84.20 | 84.80 | 83.20 | 83.60 | 81.19 | -1.42% | 2,228 |
| Mar 26, 2026 | 84.80 | 85.40 | 84.20 | 84.80 | 82.36 | 0.95% | 4,901 |
| Mar 25, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 81.58 | 0.48% | 3,708 |
| Mar 24, 2026 | 83.00 | 84.40 | 82.80 | 83.60 | 81.19 | 0.97% | 4,297 |
| Mar 23, 2026 | 84.00 | 84.00 | 81.60 | 82.80 | 80.42 | -1.19% | 4,796 |
| Mar 20, 2026 | 84.20 | 84.20 | 82.40 | 83.80 | 81.39 | 0.48% | 6,968 |
| Mar 19, 2026 | 83.00 | 84.40 | 82.80 | 83.40 | 81.00 | - | 2,118 |
| Mar 18, 2026 | 85.00 | 85.40 | 83.20 | 83.40 | 81.00 | -1.42% | 4,569 |
| Mar 17, 2026 | 83.80 | 85.40 | 83.80 | 84.60 | 82.16 | 0.71% | 3,349 |
| Mar 16, 2026 | 84.00 | 84.80 | 83.40 | 84.00 | 81.58 | - | 2,631 |
| Mar 13, 2026 | 83.20 | 85.00 | 83.20 | 84.00 | 81.58 | -0.47% | 1,535 |
| Mar 12, 2026 | 85.40 | 85.40 | 84.00 | 84.40 | 81.97 | 0.72% | 1,242 |
| Mar 11, 2026 | 84.80 | 85.00 | 83.20 | 83.80 | 81.39 | -0.95% | 2,925 |
| Mar 10, 2026 | 85.60 | 85.80 | 84.40 | 84.60 | 82.16 | 1.20% | 3,400 |
| Mar 9, 2026 | 84.00 | 84.60 | 82.40 | 83.60 | 81.19 | -1.18% | 3,935 |
| Mar 6, 2026 | 85.60 | 85.60 | 84.00 | 84.60 | 82.16 | -1.17% | 1,997 |
| Mar 5, 2026 | 86.00 | 86.20 | 84.60 | 85.60 | 83.14 | - | 3,036 |
| Mar 4, 2026 | 85.20 | 87.20 | 85.20 | 85.60 | 83.14 | 0.47% | 7,380 |
| Mar 3, 2026 | 87.60 | 88.00 | 85.20 | 85.20 | 82.75 | -2.74% | 7,161 |
| Mar 2, 2026 | 86.40 | 87.60 | 86.00 | 87.60 | 85.08 | 0.92% | 3,450 |