Skip to main content
Banque Cantonale Vaudoise (SWX:BCVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
97.60
-0.95 (-0.96%)
At close: Dec 5, 2025

Banque Cantonale Vaudoise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202598.3098.7597.6097.6097.60-0.96%31,196
Dec 4, 202598.5099.0597.8598.5598.55-0.05%39,697
Dec 3, 202598.6599.2597.8598.6098.60-0.25%42,335
Dec 2, 202598.3099.1098.2598.8598.850.36%47,315
Dec 1, 202597.5098.5096.9098.5098.501.13%70,357
Nov 28, 202597.0097.7596.3097.4097.400.67%71,660
Nov 27, 202596.0596.9095.5596.7596.750.57%41,557
Nov 26, 202595.1596.2094.8096.2096.200.94%39,792
Nov 25, 202593.3095.5092.9595.3095.302.58%64,301
Nov 24, 202593.1593.4592.1092.9092.90-0.38%103,440
Nov 21, 202592.9593.2592.3093.2593.250.38%44,258
Nov 20, 202593.2093.6592.8092.9092.90-0.05%49,514
Nov 19, 202593.2093.7592.7092.9592.95-0.05%42,723
Nov 18, 202595.2095.3593.0093.0093.00-2.92%55,717
Nov 17, 202594.8596.4094.3595.8095.801.00%78,718
Nov 14, 202596.0096.1594.5594.8594.85-1.56%38,784
Nov 13, 202596.6097.0096.1596.3596.35-0.36%41,415
Nov 12, 202596.4596.7595.6096.7096.700.42%38,184
Nov 11, 202596.0096.9596.0096.3096.300.31%61,358
Nov 10, 202594.8096.0094.5596.0096.001.32%36,074
Nov 7, 202594.0594.9593.7594.7594.750.64%29,689
Nov 6, 202594.2594.9593.9594.1594.150.27%47,278
Nov 5, 202594.9594.9593.9093.9093.90-0.58%31,166
Nov 4, 202593.8594.4593.3094.4594.450.53%28,050
Nov 3, 202593.1094.3092.9593.9593.950.70%43,135
Oct 31, 202594.1594.5092.8093.3093.30-0.80%45,227
Oct 30, 202593.0094.4593.0094.0594.050.43%26,965
Oct 29, 202593.5094.0093.2593.6593.650.48%20,149
Oct 28, 202594.0094.2093.1593.2093.20-0.75%31,324
Oct 27, 202594.0094.4093.6593.9093.90-0.58%29,634
Oct 24, 202593.1094.4592.7594.4594.451.23%31,938
Oct 23, 202593.0093.5092.6593.3093.300.11%24,845
Oct 22, 202592.9593.5092.5093.2093.200.05%32,797
Oct 21, 202594.0094.0092.2593.1593.150.54%41,726
Oct 20, 202592.9093.6092.0092.6592.650.16%39,936
Oct 17, 202592.5092.9592.2092.5092.50-0.38%35,794
Oct 16, 202593.6093.7092.4592.8592.85-0.70%41,369
Oct 15, 202593.6594.1593.2093.5093.50-0.32%31,112
Oct 14, 202593.6094.1593.2093.8093.80-31,055
Oct 13, 202595.0095.3593.4093.8093.80-1.32%30,042
Oct 10, 202595.0095.8095.0095.0595.050.37%49,934
Oct 9, 202594.5595.5594.5594.7094.700.16%27,913
Oct 8, 202594.2095.1594.2094.5594.550.27%32,177
Oct 7, 202594.9595.6594.3094.3094.30-0.37%34,507
Oct 6, 202594.6595.0593.9094.6594.650.32%36,414
Oct 3, 202593.6095.1593.6094.3594.351.07%50,425
Oct 2, 202594.1094.4593.2593.3593.35-1.06%40,741
Oct 1, 202593.6594.3593.6594.3594.350.48%39,667
Sep 30, 202594.1094.1093.2093.9093.900.32%45,686
Sep 29, 202593.7094.0593.3093.6093.60-42,075
Sep 26, 202593.1594.0093.1593.6093.600.75%31,069
Sep 25, 202592.2093.1591.6092.9092.900.65%42,320
Sep 24, 202592.0092.5591.5092.3092.30-0.49%28,140
Sep 23, 202592.4592.9092.2092.7592.750.98%62,111
Sep 22, 202592.2092.7591.8591.8591.85-0.60%29,000
Sep 19, 202591.5092.4091.3092.4092.401.15%95,795
Sep 18, 202591.9092.3091.3591.3591.35-0.49%45,389
Sep 17, 202592.5592.6091.8091.8091.80-0.60%37,184
Sep 16, 202593.3593.3592.0092.3592.35-1.39%42,913
Sep 15, 202593.6094.2093.3093.6593.650.38%24,498
Sep 12, 202593.1093.5092.7093.3093.300.59%35,155
Sep 11, 202593.1593.2092.5092.7592.75-0.16%30,715
Sep 10, 202593.2093.3092.6092.9092.900.32%22,619
Sep 9, 202593.4093.8092.2592.6092.60-0.75%43,016
Sep 8, 202593.1093.7092.9593.3093.300.27%34,089
Sep 5, 202594.0094.5093.0593.0593.05-1.01%43,964
Sep 4, 202594.2595.0094.0094.0094.000.05%29,239
Sep 3, 202593.0093.9592.5593.9593.950.80%39,075
Sep 2, 202593.3093.7592.7593.2093.20-0.16%44,397
Sep 1, 202593.1094.0093.0093.3593.350.38%25,695
Aug 29, 202593.6094.2092.6093.0093.00-0.80%31,008
Aug 28, 202594.6095.2093.3593.7593.75-0.48%34,113
Aug 27, 202595.2095.3094.0094.2094.20-1.00%44,129
Aug 26, 202595.9097.0595.0095.1595.15-0.94%300,048
Aug 25, 202595.4596.7594.7096.0596.050.26%54,016
Aug 22, 202596.1096.8095.7595.8095.80-1.19%54,766
Aug 21, 202594.0097.0093.2596.9596.953.63%116,638
Aug 20, 202592.4093.5592.0093.5593.551.24%57,195
Aug 19, 202591.6592.8091.5592.4092.400.82%31,840
Aug 18, 202592.6093.0590.7091.6591.65-0.97%72,779
Aug 15, 202594.5594.9092.1592.5592.55-2.01%57,358
Aug 14, 202595.4596.2094.4094.4594.45-1.00%41,321
Aug 13, 202595.1095.8595.1095.4095.400.37%26,098
Aug 12, 202595.2095.6094.9595.0595.050.16%24,242
Aug 11, 202595.0095.7094.6094.9094.900.32%22,637
Aug 8, 202596.2096.2094.6094.6094.60-1.51%41,204
Aug 7, 202595.5597.1095.5596.0596.050.26%49,124
Aug 6, 202594.8095.9094.7095.8095.801.00%44,808
Aug 5, 202595.9595.9594.5594.8594.85-0.78%42,550
Aug 4, 202592.7095.6092.6595.6095.601.43%78,511
Jul 31, 202595.2595.2594.0094.2594.25-0.74%69,943
Jul 30, 202594.9095.2594.6594.9594.95-35,281
Jul 29, 202594.7095.7594.6594.9594.950.11%31,042
Jul 28, 202596.8096.8094.7094.8594.85-1.71%41,986
Jul 25, 202596.1096.6096.0596.5096.50-22,884
Jul 24, 202596.4596.9595.8596.5096.500.47%44,607
Jul 23, 202597.0097.2595.9596.0596.05-0.36%29,079
Jul 22, 202596.7597.1596.4096.4096.40-0.62%42,498
Jul 21, 202596.0097.0095.8597.0097.000.99%37,280
Jul 18, 202595.2596.0595.2596.0596.050.84%35,404