Banque Cantonale Vaudoise (SWX:BCVN)
Switzerland
· Delayed Price · Currency is CHF 123.00
-1.10 (-0.89%)
Apr 29, 2026, 3:50 PM CET
Banque Cantonale Vaudoise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 123.00 | 125.00 | 122.70 | 124.10 | 124.10 | 1.39% | 33,912 |
| Apr 27, 2026 | 122.00 | 123.60 | 121.80 | 122.40 | 122.40 | 0.08% | 60,700 |
| Apr 24, 2026 | 122.30 | 123.90 | 121.80 | 122.30 | 122.30 | 0.33% | 48,433 |
| Apr 23, 2026 | 123.80 | 123.90 | 121.90 | 121.90 | 121.90 | -0.65% | 48,946 |
| Apr 22, 2026 | 123.70 | 124.10 | 122.50 | 122.70 | 122.70 | -0.57% | 61,748 |
| Apr 21, 2026 | 122.00 | 123.40 | 120.90 | 123.40 | 123.40 | 1.06% | 61,084 |
| Apr 20, 2026 | 120.00 | 122.10 | 119.50 | 122.10 | 122.10 | 0.99% | 88,635 |
| Apr 17, 2026 | 128.40 | 128.40 | 119.80 | 120.90 | 120.90 | -5.55% | 112,174 |
| Apr 16, 2026 | 130.00 | 130.00 | 125.30 | 128.00 | 128.00 | -1.61% | 92,406 |
| Apr 15, 2026 | 132.60 | 132.70 | 129.80 | 130.10 | 130.10 | -2.03% | 40,354 |
| Apr 14, 2026 | 135.00 | 135.00 | 132.40 | 132.80 | 132.80 | -1.26% | 50,303 |
| Apr 13, 2026 | 134.40 | 135.00 | 133.60 | 134.50 | 134.50 | 0.07% | 54,480 |
| Apr 10, 2026 | 133.00 | 134.40 | 132.10 | 134.40 | 134.40 | 1.66% | 67,863 |
| Apr 9, 2026 | 130.50 | 132.20 | 129.70 | 132.20 | 132.20 | 2.24% | 99,999 |
| Apr 8, 2026 | 130.90 | 130.90 | 127.40 | 129.30 | 129.30 | -0.77% | 71,305 |
| Apr 7, 2026 | 130.00 | 131.60 | 129.40 | 130.30 | 130.30 | 0.70% | 78,921 |
| Apr 2, 2026 | 128.50 | 130.60 | 127.80 | 129.40 | 129.40 | 1.33% | 56,956 |
| Apr 1, 2026 | 125.00 | 128.30 | 124.90 | 127.70 | 127.70 | -1.01% | 69,214 |
| Mar 31, 2026 | 128.40 | 129.00 | 127.50 | 129.00 | 129.00 | 1.18% | 79,371 |
| Mar 30, 2026 | 126.30 | 127.90 | 125.00 | 127.50 | 127.50 | 0.71% | 49,475 |
| Mar 27, 2026 | 126.10 | 126.90 | 124.10 | 126.60 | 126.60 | 0.72% | 66,574 |
| Mar 26, 2026 | 124.00 | 125.80 | 123.30 | 125.70 | 125.70 | 0.80% | 59,477 |
| Mar 25, 2026 | 124.00 | 124.80 | 123.50 | 124.70 | 124.70 | 0.73% | 49,605 |
| Mar 24, 2026 | 123.40 | 123.80 | 121.60 | 123.80 | 123.80 | 0.81% | 65,223 |
| Mar 23, 2026 | 121.40 | 123.80 | 120.00 | 122.80 | 122.80 | 0.08% | 62,166 |
| Mar 20, 2026 | 123.80 | 124.60 | 121.40 | 122.70 | 122.70 | -0.41% | 124,551 |
| Mar 19, 2026 | 123.00 | 124.70 | 122.90 | 123.20 | 123.20 | -0.40% | 75,499 |
| Mar 18, 2026 | 125.10 | 126.00 | 123.30 | 123.70 | 123.70 | -1.12% | 66,871 |
| Mar 17, 2026 | 122.00 | 125.10 | 121.80 | 125.10 | 125.10 | 2.71% | 95,746 |
| Mar 16, 2026 | 120.00 | 121.80 | 118.80 | 121.80 | 121.80 | 1.16% | 45,555 |
| Mar 13, 2026 | 120.40 | 122.30 | 120.00 | 120.40 | 120.40 | -0.08% | 69,130 |
| Mar 12, 2026 | 120.40 | 120.70 | 118.80 | 120.50 | 120.50 | 0.08% | 58,484 |
| Mar 11, 2026 | 120.60 | 120.90 | 119.50 | 120.40 | 120.40 | -0.17% | 32,749 |
| Mar 10, 2026 | 120.00 | 121.80 | 119.90 | 120.60 | 120.60 | 0.58% | 84,092 |
| Mar 9, 2026 | 117.30 | 119.90 | 115.90 | 119.90 | 119.90 | 1.61% | 58,787 |
| 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 |