BVZ Holding AG (SWX:BVZN)
Switzerland
· Delayed Price · Currency is CHF 1,450.00
-10.00 (-0.68%)
Mar 9, 2026, 5:31 PM CET
BVZ Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,410.00 | 1,490.00 | 1,410.00 | 1,460.00 | 1,460.00 | 8.15% | 498 |
| Mar 5, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 35 |
| Mar 4, 2026 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 0.75% | 71 |
| Mar 3, 2026 | 1,340.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,340.00 | 3.88% | 43 |
| Mar 2, 2026 | 1,300.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,290.00 | -4.44% | 107 |
| Feb 27, 2026 | 1,330.00 | 1,350.00 | 1,290.00 | 1,350.00 | 1,350.00 | 2.27% | 84 |
| Feb 26, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | -1.49% | 37 |
| Feb 25, 2026 | 1,340.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 83 |
| Feb 24, 2026 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 3.08% | 25 |
| Feb 23, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.99% | 79 |
| Feb 20, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.19% | 15 |
| Feb 19, 2026 | 1,330.00 | 1,370.00 | 1,310.00 | 1,370.00 | 1,370.00 | 2.24% | 73 |
| Feb 18, 2026 | 1,340.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,340.00 | -2.90% | 100 |
| Feb 17, 2026 | 1,340.00 | 1,380.00 | 1,340.00 | 1,380.00 | 1,380.00 | 1.47% | 79 |
| Feb 16, 2026 | 1,400.00 | 1,420.00 | 1,340.00 | 1,360.00 | 1,360.00 | -2.16% | 161 |
| Feb 13, 2026 | 1,400.00 | 1,460.00 | 1,360.00 | 1,390.00 | 1,390.00 | 2.21% | 128 |
| Feb 12, 2026 | 1,420.00 | 1,430.00 | 1,360.00 | 1,360.00 | 1,360.00 | -4.90% | 162 |
| Feb 11, 2026 | 1,440.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.05% | 18 |
| Feb 10, 2026 | 1,470.00 | 1,480.00 | 1,430.00 | 1,460.00 | 1,460.00 | -0.68% | 49 |
| Feb 9, 2026 | 1,430.00 | 1,480.00 | 1,410.00 | 1,470.00 | 1,470.00 | 5.00% | 272 |
| Feb 6, 2026 | 1,420.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 61 |
| Feb 5, 2026 | 1,400.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.72% | 95 |
| Feb 4, 2026 | 1,380.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | - | 111 |
| Feb 3, 2026 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | - | 32 |
| Feb 2, 2026 | 1,360.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,390.00 | 1.46% | 59 |
| Jan 30, 2026 | 1,370.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,370.00 | - | 36 |
| Jan 29, 2026 | 1,360.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.74% | 38 |
| Jan 28, 2026 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | - | 90 |
| Jan 27, 2026 | 1,320.00 | 1,360.00 | 1,320.00 | 1,360.00 | 1,360.00 | 3.82% | 124 |
| Jan 26, 2026 | 1,320.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.24% | 32 |
| Jan 23, 2026 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 1.52% | 102 |
| Jan 22, 2026 | 1,280.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,320.00 | 3.13% | 40 |
| Jan 21, 2026 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 2.40% | 40 |
| Jan 20, 2026 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | 93 |
| Jan 19, 2026 | 1,310.00 | 1,310.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.54% | 142 |
| Jan 16, 2026 | 1,280.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 0.78% | 344 |
| Jan 15, 2026 | 1,270.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,290.00 | 3.20% | 46 |
| Jan 14, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 352 |
| Jan 13, 2026 | 1,300.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | - | 49 |
| Jan 12, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 61 |
| Jan 9, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 26 |
| Jan 8, 2026 | 1,270.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 1.56% | 113 |
| Jan 7, 2026 | 1,240.00 | 1,280.00 | 1,220.00 | 1,280.00 | 1,280.00 | - | 61 |
| Jan 6, 2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2.40% | 16 |
| Jan 5, 2026 | 1,250.00 | 1,270.00 | 1,220.00 | 1,250.00 | 1,250.00 | - | 21 |
| Dec 30, 2025 | 1,190.00 | 1,260.00 | 1,190.00 | 1,250.00 | 1,250.00 | 5.04% | 1,388 |
| Dec 29, 2025 | 1,190.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | - | 199 |
| Dec 23, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 2 |
| Dec 22, 2025 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.84% | 441 |
| Dec 19, 2025 | 1,160.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,190.00 | 3.48% | 138 |
| Dec 18, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 66 |
| Dec 17, 2025 | 1,140.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | - | 106 |
| Dec 16, 2025 | 1,150.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | -4.17% | 176 |
| Dec 15, 2025 | 1,210.00 | 1,210.00 | 1,150.00 | 1,200.00 | 1,200.00 | -0.83% | 989 |
| Dec 12, 2025 | 1,120.00 | 1,210.00 | 1,110.00 | 1,210.00 | 1,210.00 | 10.00% | 528 |
| Dec 11, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 75 |
| Dec 10, 2025 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 67 |
| Dec 9, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | -2.65% | 227 |
| Dec 8, 2025 | 1,110.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | -0.88% | 47 |
| 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 | - | - |