BVZ Holding AG (SWX:BVZN)
Switzerland
· Delayed Price · Currency is CHF 1,140.00
0.00 (0.00%)
At close: Dec 5, 2025
BVZ Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,100.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,140.00 | - | 129 |
| Dec 4, 2025 | 1,120.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,140.00 | 1.79% | 51 |
| Dec 3, 2025 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 4.67% | 122 |
| Dec 2, 2025 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.83% | 31 |
| Dec 1, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 246 |
| Nov 28, 2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 11 |
| Nov 27, 2025 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.87% | 20 |
| Nov 26, 2025 | 1,060.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.94% | 160 |
| Nov 25, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.75% | 60 |
| Nov 24, 2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | 138 |
| Nov 21, 2025 | 1,090.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,090.00 | 0.93% | 110 |
| Nov 20, 2025 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 60 |
| Nov 19, 2025 | 1,040.00 | 1,070.00 | 1,030.00 | 1,070.00 | 1,070.00 | 1.90% | 139 |
| Nov 18, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 157 |
| Nov 17, 2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | - | 194 |
| Nov 14, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.78% | 141 |
| Nov 13, 2025 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | - | 37 |
| Nov 12, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Nov 11, 2025 | 1,070.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | -0.92% | 23 |
| Nov 10, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 3.81% | 10 |
| Nov 7, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.78% | 43 |
| Nov 6, 2025 | 1,060.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | - | 18 |
| Nov 5, 2025 | 1,090.00 | 1,090.00 | 1,060.00 | 1,080.00 | 1,080.00 | -0.92% | 58 |
| Nov 4, 2025 | 1,080.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 185 |
| Nov 3, 2025 | 1,070.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1.89% | 97 |
| Oct 31, 2025 | 1,060.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 36 |
| Oct 30, 2025 | 1,070.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 127 |
| Oct 29, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.85% | 10 |
| Oct 28, 2025 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1.89% | 44 |
| Oct 27, 2025 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1.92% | 50 |
| Oct 24, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 15 |
| Oct 23, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | - |
| Oct 22, 2025 | 1,050.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | - | 119 |
| Oct 21, 2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | -0.93% | 51 |
| Oct 20, 2025 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 2.88% | 35 |
| Oct 17, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 6 |
| Oct 16, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.96% | 43 |
| Oct 15, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 9 |
| Oct 14, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 24 |
| Oct 13, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 5 |
| Oct 10, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 9, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 136 |
| Oct 8, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 9 |
| Oct 7, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 17 |
| Oct 6, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1.92% | 2 |
| Oct 3, 2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 51 |
| Oct 2, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 37 |
| Oct 1, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 125 |
| Sep 30, 2025 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 68 |
| Sep 29, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 3 |
| Sep 26, 2025 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 28 |
| Sep 25, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.96% | 33 |
| Sep 24, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 34 |
| Sep 23, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 35 |
| Sep 22, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 4 |
| Sep 19, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 212 |
| Sep 18, 2025 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 6 |
| Sep 17, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 72 |
| Sep 16, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 1 |
| Sep 15, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.97% | 101 |
| Sep 12, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.90% | 106 |
| Sep 11, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | - | 138 |
| Sep 10, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 190 |
| Sep 9, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 3.96% | 279 |
| Sep 8, 2025 | 985.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 3.06% | 8 |
| Sep 5, 2025 | 980.00 | 995.00 | 980.00 | 980.00 | 980.00 | -2.00% | 186 |
| Sep 4, 2025 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | - | 9 |
| Sep 3, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1 |
| Sep 2, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 20 |
| Sep 1, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 3 |
| Aug 29, 2025 | 1,000.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,040.00 | 2.97% | 42 |
| Aug 28, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.94% | 85 |
| Aug 27, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 23 |
| Aug 26, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 111 |
| Aug 25, 2025 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 3.00% | 69 |
| Aug 22, 2025 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | - | 125 |
| Aug 21, 2025 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | - | 90 |
| Aug 20, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 35 |
| Aug 19, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 74 |
| Aug 18, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 30 |
| Aug 15, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.88% | 35 |
| Aug 14, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 21 |
| Aug 13, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 1 |
| Aug 12, 2025 | 1,030.00 | 1,050.00 | 995.00 | 1,050.00 | 1,050.00 | 2.94% | 104 |
| Aug 11, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - |
| Aug 8, 2025 | 1,020.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 69 |
| Aug 7, 2025 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 15 |
| Aug 6, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | - |
| Aug 5, 2025 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | - | 100 |
| Aug 4, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 12 |
| Jul 31, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 127 |
| Jul 30, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 64 |
| Jul 29, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 4 |
| Jul 28, 2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.92% | 103 |
| Jul 25, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 8 |
| Jul 24, 2025 | 1,030.00 | 1,100.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.96% | 215 |
| Jul 23, 2025 | 1,010.00 | 1,040.00 | 1,010.00 | 1,040.00 | 1,040.00 | 2.97% | 144 |
| Jul 22, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 9 |
| Jul 21, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 156 |
| Jul 18, 2025 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 2.02% | 235 |