Banque Cantonale Vaudoise (SWX:BCVN)
Switzerland
· Delayed Price · Currency is CHF 119.90
+1.90 (1.61%)
Mar 9, 2026, 5:31 PM CET
Banque Cantonale Vaudoise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 118.60 | 118.90 | 117.10 | 118.00 | 118.00 | -0.67% | 57,155 |
| Mar 5, 2026 | 119.50 | 120.70 | 118.30 | 118.80 | 118.80 | - | 52,144 |
| Mar 4, 2026 | 117.30 | 119.60 | 116.80 | 118.80 | 118.80 | 1.19% | 54,260 |
| Mar 3, 2026 | 115.70 | 117.40 | 114.50 | 117.40 | 117.40 | -1.10% | 116,119 |
| Mar 2, 2026 | 116.10 | 118.70 | 114.90 | 118.70 | 118.70 | 0.68% | 78,124 |
| Feb 27, 2026 | 117.30 | 119.00 | 117.00 | 117.90 | 117.90 | 0.26% | 93,144 |
| Feb 26, 2026 | 115.90 | 117.60 | 115.40 | 117.60 | 117.60 | 1.29% | 57,532 |
| Feb 25, 2026 | 114.40 | 116.50 | 114.40 | 116.10 | 116.10 | 1.31% | 52,089 |
| Feb 24, 2026 | 114.80 | 115.40 | 113.20 | 114.60 | 114.60 | -0.17% | 39,033 |
| Feb 23, 2026 | 115.00 | 116.20 | 113.80 | 114.80 | 114.80 | 0.44% | 57,467 |
| Feb 20, 2026 | 112.00 | 114.30 | 111.70 | 114.30 | 114.30 | 1.96% | 95,693 |
| Feb 19, 2026 | 111.50 | 112.20 | 111.00 | 112.10 | 112.10 | 0.72% | 38,696 |
| Feb 18, 2026 | 110.80 | 112.10 | 110.50 | 111.30 | 111.30 | 0.63% | 49,429 |
| Feb 17, 2026 | 109.40 | 110.90 | 109.30 | 110.60 | 110.60 | 0.73% | 31,633 |
| Feb 16, 2026 | 110.50 | 111.40 | 109.20 | 109.80 | 109.80 | -0.36% | 50,504 |
| Feb 13, 2026 | 109.00 | 110.60 | 109.00 | 110.20 | 110.20 | -0.63% | 87,390 |
| Feb 12, 2026 | 105.50 | 111.20 | 105.50 | 110.90 | 110.90 | 3.55% | 110,449 |
| Feb 11, 2026 | 108.50 | 108.50 | 106.30 | 107.10 | 107.10 | -0.93% | 59,536 |
| Feb 10, 2026 | 108.20 | 108.90 | 107.40 | 108.10 | 108.10 | -0.09% | 39,367 |
| Feb 9, 2026 | 108.00 | 108.50 | 107.40 | 108.20 | 108.20 | 0.19% | 63,658 |
| Feb 6, 2026 | 107.90 | 108.90 | 107.00 | 108.00 | 108.00 | 0.37% | 56,328 |
| Feb 5, 2026 | 107.40 | 108.20 | 106.60 | 107.60 | 107.60 | 0.09% | 69,158 |
| Feb 4, 2026 | 105.90 | 107.70 | 105.10 | 107.50 | 107.50 | 1.80% | 55,211 |
| Feb 3, 2026 | 105.90 | 106.30 | 105.00 | 105.60 | 105.60 | 0.38% | 41,638 |
| Feb 2, 2026 | 104.00 | 105.70 | 104.00 | 105.20 | 105.20 | 0.57% | 38,821 |
| Jan 30, 2026 | 104.20 | 105.10 | 103.70 | 104.60 | 104.60 | 0.48% | 55,552 |
| Jan 29, 2026 | 104.40 | 104.40 | 103.20 | 104.10 | 104.10 | -0.10% | 32,902 |
| Jan 28, 2026 | 104.20 | 104.70 | 103.00 | 104.20 | 104.20 | 0.19% | 36,713 |
| Jan 27, 2026 | 103.10 | 105.00 | 102.30 | 104.00 | 104.00 | 1.17% | 46,153 |
| Jan 26, 2026 | 103.00 | 103.30 | 101.50 | 102.80 | 102.80 | -0.48% | 75,752 |
| Jan 23, 2026 | 105.40 | 105.90 | 102.50 | 103.30 | 103.30 | -1.81% | 46,493 |
| Jan 22, 2026 | 107.00 | 107.50 | 104.90 | 105.20 | 105.20 | -1.22% | 62,682 |
| Jan 21, 2026 | 104.40 | 106.50 | 104.40 | 106.50 | 106.50 | 1.14% | 49,095 |
| Jan 20, 2026 | 103.80 | 106.10 | 102.90 | 105.30 | 105.30 | 1.45% | 59,084 |
| Jan 19, 2026 | 103.10 | 103.90 | 102.70 | 103.80 | 103.80 | 0.29% | 29,853 |
| Jan 16, 2026 | 104.10 | 104.40 | 103.30 | 103.50 | 103.50 | -0.19% | 23,995 |
| Jan 15, 2026 | 104.20 | 104.20 | 103.10 | 103.70 | 103.70 | - | 50,726 |
| Jan 14, 2026 | 100.60 | 103.70 | 100.60 | 103.70 | 103.70 | 2.67% | 73,947 |
| Jan 13, 2026 | 101.30 | 101.50 | 99.95 | 101.00 | 101.00 | -0.30% | 39,583 |
| Jan 12, 2026 | 100.60 | 101.30 | 100.00 | 101.30 | 101.30 | 0.30% | 29,583 |
| Jan 9, 2026 | 101.30 | 101.30 | 99.80 | 101.00 | 101.00 | -0.30% | 42,818 |
| Jan 8, 2026 | 100.90 | 101.80 | 100.90 | 101.30 | 101.30 | 0.50% | 32,668 |
| Jan 7, 2026 | 102.50 | 102.60 | 100.40 | 100.80 | 100.80 | -1.47% | 39,777 |
| Jan 6, 2026 | 103.40 | 103.50 | 101.20 | 102.30 | 102.30 | -0.97% | 39,825 |
| Jan 5, 2026 | 100.30 | 103.30 | 99.95 | 103.30 | 103.30 | 2.89% | 65,494 |
| Dec 30, 2025 | 99.95 | 100.90 | 99.85 | 100.40 | 100.40 | 0.30% | 27,554 |
| Dec 29, 2025 | 100.00 | 100.30 | 99.50 | 100.10 | 100.10 | -0.20% | 37,167 |
| Dec 23, 2025 | 99.20 | 101.10 | 99.20 | 100.30 | 100.30 | 0.96% | 75,554 |
| Dec 22, 2025 | 98.50 | 99.35 | 97.85 | 99.35 | 99.35 | 0.81% | 27,158 |
| Dec 19, 2025 | 99.05 | 99.25 | 98.45 | 98.55 | 98.55 | -0.45% | 72,345 |
| Dec 18, 2025 | 97.00 | 99.70 | 97.00 | 99.00 | 99.00 | 0.61% | 42,543 |
| Dec 17, 2025 | 97.05 | 98.55 | 96.25 | 98.40 | 98.40 | 1.92% | 79,413 |
| Dec 16, 2025 | 97.25 | 97.45 | 96.55 | 96.55 | 96.55 | -0.62% | 59,474 |
| Dec 15, 2025 | 97.80 | 98.25 | 96.55 | 97.15 | 97.15 | -0.36% | 54,146 |
| Dec 12, 2025 | 97.45 | 98.40 | 97.45 | 97.50 | 97.50 | 0.15% | 69,760 |
| Dec 11, 2025 | 97.10 | 97.90 | 97.10 | 97.35 | 97.35 | -0.46% | 33,080 |
| Dec 10, 2025 | 98.00 | 98.00 | 96.65 | 97.80 | 97.80 | -0.15% | 58,315 |
| Dec 9, 2025 | 97.45 | 98.75 | 97.45 | 97.95 | 97.95 | 0.41% | 21,296 |
| Dec 8, 2025 | 97.45 | 97.75 | 96.75 | 97.55 | 97.55 | -0.05% | 31,223 |
| Dec 5, 2025 | 98.30 | 98.75 | 97.60 | 97.60 | 97.60 | -0.96% | 31,196 |
| Dec 4, 2025 | 98.50 | 99.05 | 97.85 | 98.55 | 98.55 | -0.05% | 39,697 |
| Dec 3, 2025 | 98.65 | 99.25 | 97.85 | 98.60 | 98.60 | -0.25% | 42,335 |
| Dec 2, 2025 | 98.30 | 99.10 | 98.25 | 98.85 | 98.85 | 0.36% | 47,315 |
| Dec 1, 2025 | 97.50 | 98.50 | 96.90 | 98.50 | 98.50 | 1.13% | 70,357 |
| Nov 28, 2025 | 97.00 | 97.75 | 96.30 | 97.40 | 97.40 | 0.67% | 71,660 |
| Nov 27, 2025 | 96.05 | 96.90 | 95.55 | 96.75 | 96.75 | 0.57% | 41,557 |
| Nov 26, 2025 | 95.15 | 96.20 | 94.80 | 96.20 | 96.20 | 0.94% | 39,792 |
| Nov 25, 2025 | 93.30 | 95.50 | 92.95 | 95.30 | 95.30 | 2.58% | 64,301 |
| Nov 24, 2025 | 93.15 | 93.45 | 92.10 | 92.90 | 92.90 | -0.38% | 103,440 |
| Nov 21, 2025 | 92.95 | 93.25 | 92.30 | 93.25 | 93.25 | 0.38% | 44,258 |
| Nov 20, 2025 | 93.20 | 93.65 | 92.80 | 92.90 | 92.90 | -0.05% | 49,514 |
| Nov 19, 2025 | 93.20 | 93.75 | 92.70 | 92.95 | 92.95 | -0.05% | 42,723 |
| Nov 18, 2025 | 95.20 | 95.35 | 93.00 | 93.00 | 93.00 | -2.92% | 55,717 |
| Nov 17, 2025 | 94.85 | 96.40 | 94.35 | 95.80 | 95.80 | 1.00% | 78,718 |
| Nov 14, 2025 | 96.00 | 96.15 | 94.55 | 94.85 | 94.85 | -1.56% | 38,784 |
| Nov 13, 2025 | 96.60 | 97.00 | 96.15 | 96.35 | 96.35 | -0.36% | 41,415 |
| Nov 12, 2025 | 96.45 | 96.75 | 95.60 | 96.70 | 96.70 | 0.42% | 38,184 |
| Nov 11, 2025 | 96.00 | 96.95 | 96.00 | 96.30 | 96.30 | 0.31% | 61,358 |
| Nov 10, 2025 | 94.80 | 96.00 | 94.55 | 96.00 | 96.00 | 1.32% | 36,074 |
| Nov 7, 2025 | 94.05 | 94.95 | 93.75 | 94.75 | 94.75 | 0.64% | 29,689 |
| Nov 6, 2025 | 94.25 | 94.95 | 93.95 | 94.15 | 94.15 | 0.27% | 47,278 |
| Nov 5, 2025 | 94.95 | 94.95 | 93.90 | 93.90 | 93.90 | -0.58% | 31,166 |
| Nov 4, 2025 | 93.85 | 94.45 | 93.30 | 94.45 | 94.45 | 0.53% | 28,050 |
| Nov 3, 2025 | 93.10 | 94.30 | 92.95 | 93.95 | 93.95 | 0.70% | 43,135 |
| Oct 31, 2025 | 94.15 | 94.50 | 92.80 | 93.30 | 93.30 | -0.80% | 45,227 |
| Oct 30, 2025 | 93.00 | 94.45 | 93.00 | 94.05 | 94.05 | 0.43% | 26,965 |
| Oct 29, 2025 | 93.50 | 94.00 | 93.25 | 93.65 | 93.65 | 0.48% | 20,149 |
| Oct 28, 2025 | 94.00 | 94.20 | 93.15 | 93.20 | 93.20 | -0.75% | 31,324 |
| Oct 27, 2025 | 94.00 | 94.40 | 93.65 | 93.90 | 93.90 | -0.58% | 29,634 |
| Oct 24, 2025 | 93.10 | 94.45 | 92.75 | 94.45 | 94.45 | 1.23% | 31,938 |
| Oct 23, 2025 | 93.00 | 93.50 | 92.65 | 93.30 | 93.30 | 0.11% | 24,845 |
| Oct 22, 2025 | 92.95 | 93.50 | 92.50 | 93.20 | 93.20 | 0.05% | 32,797 |
| Oct 21, 2025 | 94.00 | 94.00 | 92.25 | 93.15 | 93.15 | 0.54% | 41,726 |
| Oct 20, 2025 | 92.90 | 93.60 | 92.00 | 92.65 | 92.65 | 0.16% | 39,936 |
| Oct 17, 2025 | 92.50 | 92.95 | 92.20 | 92.50 | 92.50 | -0.38% | 35,794 |
| Oct 16, 2025 | 93.60 | 93.70 | 92.45 | 92.85 | 92.85 | -0.70% | 41,369 |
| Oct 15, 2025 | 93.65 | 94.15 | 93.20 | 93.50 | 93.50 | -0.32% | 31,112 |
| Oct 14, 2025 | 93.60 | 94.15 | 93.20 | 93.80 | 93.80 | - | 31,055 |
| Oct 13, 2025 | 95.00 | 95.35 | 93.40 | 93.80 | 93.80 | -1.32% | 30,042 |
| Oct 10, 2025 | 95.00 | 95.80 | 95.00 | 95.05 | 95.05 | 0.37% | 49,934 |