BVZ Holding AG (SWX:BVZN)
Switzerland
· Delayed Price · Currency is CHF 1,390.00
-20.00 (-1.42%)
Apr 29, 2026, 9:00 AM CET
BVZ Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.71% | 8 |
| Apr 27, 2026 | 1,360.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 0.72% | 44 |
| Apr 24, 2026 | 1,430.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.80% | 30 |
| Apr 23, 2026 | 1,400.00 | 1,430.00 | 1,380.00 | 1,430.00 | 1,430.00 | 2.14% | 10 |
| Apr 22, 2026 | 1,400.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 102 |
| Apr 21, 2026 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 154 |
| Apr 20, 2026 | 1,390.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1.45% | 39 |
| Apr 17, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | 1.47% | 181 |
| Apr 16, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.55% | 86 |
| Apr 15, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,410.00 | 1,410.00 | -3.42% | 140 |
| Apr 14, 2026 | 1,470.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | -2.01% | 69 |
| Apr 13, 2026 | 1,570.00 | 1,570.00 | 1,470.00 | 1,490.00 | 1,460.00 | -5.10% | 101 |
| Apr 10, 2026 | 1,550.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,538.39 | 1.29% | 93 |
| Apr 9, 2026 | 1,540.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,518.79 | - | 51 |
| Apr 8, 2026 | 1,550.00 | 1,550.00 | 1,490.00 | 1,550.00 | 1,518.79 | 0.65% | 158 |
| Apr 7, 2026 | 1,500.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,508.99 | 4.05% | 484 |
| Apr 2, 2026 | 1,480.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,450.20 | 2.78% | 44 |
| Apr 1, 2026 | 1,540.00 | 1,540.00 | 1,440.00 | 1,440.00 | 1,411.01 | -5.26% | 176 |
| Mar 31, 2026 | 1,490.00 | 1,520.00 | 1,470.00 | 1,520.00 | 1,489.40 | 2.70% | 244 |
| Mar 30, 2026 | 1,460.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,450.20 | - | 66 |
| Mar 27, 2026 | 1,440.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,450.20 | -0.67% | 44 |
| Mar 26, 2026 | 1,460.00 | 1,490.00 | 1,410.00 | 1,490.00 | 1,460.00 | 4.20% | 92 |
| Mar 25, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,401.21 | -0.69% | 18 |
| Mar 24, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,411.01 | - | 26 |
| Mar 23, 2026 | 1,400.00 | 1,440.00 | 1,370.00 | 1,440.00 | 1,411.01 | -0.69% | 203 |
| Mar 20, 2026 | 1,430.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,420.81 | - | 53 |
| Mar 19, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,420.81 | 0.69% | 87 |
| Mar 18, 2026 | 1,470.00 | 1,480.00 | 1,440.00 | 1,440.00 | 1,411.01 | - | 67 |
| Mar 17, 2026 | 1,480.00 | 1,490.00 | 1,440.00 | 1,440.00 | 1,411.01 | -2.70% | 96 |
| Mar 16, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,450.20 | 2.07% | 20 |
| Mar 13, 2026 | 1,440.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,420.81 | -2.03% | 62 |
| Mar 12, 2026 | 1,470.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,450.20 | - | 99 |
| Mar 11, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,450.20 | 1.37% | 25 |
| Mar 10, 2026 | 1,460.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,430.60 | 0.69% | 73 |
| Mar 9, 2026 | 1,460.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,420.81 | -0.68% | 42 |
| Mar 6, 2026 | 1,410.00 | 1,490.00 | 1,410.00 | 1,460.00 | 1,430.60 | 8.15% | 498 |
| Mar 5, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,322.82 | - | 35 |
| Mar 4, 2026 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,322.82 | 0.75% | 71 |
| Mar 3, 2026 | 1,340.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,313.02 | 3.88% | 43 |
| Mar 2, 2026 | 1,300.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,264.03 | -4.44% | 107 |
| Feb 27, 2026 | 1,330.00 | 1,350.00 | 1,290.00 | 1,350.00 | 1,322.82 | 2.27% | 84 |
| Feb 26, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,293.42 | -1.49% | 37 |
| Feb 25, 2026 | 1,340.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,313.02 | - | 83 |
| Feb 24, 2026 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,313.02 | 3.08% | 25 |
| Feb 23, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,273.83 | -2.99% | 79 |
| Feb 20, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,313.02 | -2.19% | 15 |
| Feb 19, 2026 | 1,330.00 | 1,370.00 | 1,310.00 | 1,370.00 | 1,342.42 | 2.24% | 73 |
| Feb 18, 2026 | 1,340.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,313.02 | -2.90% | 100 |
| Feb 17, 2026 | 1,340.00 | 1,380.00 | 1,340.00 | 1,380.00 | 1,352.21 | 1.47% | 79 |
| Feb 16, 2026 | 1,400.00 | 1,420.00 | 1,340.00 | 1,360.00 | 1,332.62 | -2.16% | 161 |
| Feb 13, 2026 | 1,400.00 | 1,460.00 | 1,360.00 | 1,390.00 | 1,362.01 | 2.21% | 128 |
| Feb 12, 2026 | 1,420.00 | 1,430.00 | 1,360.00 | 1,360.00 | 1,332.62 | -4.90% | 162 |
| Feb 11, 2026 | 1,440.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,401.21 | -2.05% | 18 |
| Feb 10, 2026 | 1,470.00 | 1,480.00 | 1,430.00 | 1,460.00 | 1,430.60 | -0.68% | 49 |
| Feb 9, 2026 | 1,430.00 | 1,480.00 | 1,410.00 | 1,470.00 | 1,440.40 | 5.00% | 272 |
| Feb 6, 2026 | 1,420.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,371.81 | - | 61 |
| Feb 5, 2026 | 1,400.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,371.81 | 0.72% | 95 |
| Feb 4, 2026 | 1,380.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,362.01 | - | 111 |
| Feb 3, 2026 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,362.01 | - | 32 |
| Feb 2, 2026 | 1,360.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,362.01 | 1.46% | 59 |
| Jan 30, 2026 | 1,370.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,342.42 | - | 36 |
| Jan 29, 2026 | 1,360.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,342.42 | 0.74% | 38 |
| Jan 28, 2026 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,332.62 | - | 90 |
| Jan 27, 2026 | 1,320.00 | 1,360.00 | 1,320.00 | 1,360.00 | 1,332.62 | 3.82% | 124 |
| Jan 26, 2026 | 1,320.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,283.62 | -2.24% | 32 |
| Jan 23, 2026 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,313.02 | 1.52% | 102 |
| Jan 22, 2026 | 1,280.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,293.42 | 3.13% | 40 |
| Jan 21, 2026 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,254.23 | 2.40% | 40 |
| Jan 20, 2026 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,224.83 | -2.34% | 93 |
| Jan 19, 2026 | 1,310.00 | 1,310.00 | 1,250.00 | 1,280.00 | 1,254.23 | -1.54% | 142 |
| Jan 16, 2026 | 1,280.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,273.83 | 0.78% | 344 |
| Jan 15, 2026 | 1,270.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,264.03 | 3.20% | 46 |
| Jan 14, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,224.83 | -3.85% | 352 |
| Jan 13, 2026 | 1,300.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,273.83 | - | 49 |
| Jan 12, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,273.83 | - | 61 |
| Jan 9, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,273.83 | - | 26 |
| Jan 8, 2026 | 1,270.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,273.83 | 1.56% | 113 |
| Jan 7, 2026 | 1,240.00 | 1,280.00 | 1,220.00 | 1,280.00 | 1,254.23 | - | 61 |
| Jan 6, 2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,254.23 | 2.40% | 16 |
| Jan 5, 2026 | 1,250.00 | 1,270.00 | 1,220.00 | 1,250.00 | 1,224.83 | - | 21 |
| Dec 30, 2025 | 1,190.00 | 1,260.00 | 1,190.00 | 1,250.00 | 1,224.83 | 5.04% | 1,388 |
| Dec 29, 2025 | 1,190.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,166.04 | - | 199 |
| Dec 23, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,166.04 | -0.83% | 2 |
| Dec 22, 2025 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,175.84 | 0.84% | 441 |
| Dec 19, 2025 | 1,160.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,166.04 | 3.48% | 138 |
| Dec 18, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,126.85 | - | 66 |
| Dec 17, 2025 | 1,140.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,126.85 | - | 106 |
| Dec 16, 2025 | 1,150.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,126.85 | -4.17% | 176 |
| Dec 15, 2025 | 1,210.00 | 1,210.00 | 1,150.00 | 1,200.00 | 1,175.84 | -0.83% | 989 |
| Dec 12, 2025 | 1,120.00 | 1,210.00 | 1,110.00 | 1,210.00 | 1,185.64 | 10.00% | 528 |
| Dec 11, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,077.85 | - | 75 |
| Dec 10, 2025 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,077.85 | - | 67 |
| Dec 9, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,077.85 | -2.65% | 227 |
| Dec 8, 2025 | 1,110.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,107.25 | -0.88% | 47 |
| Dec 5, 2025 | 1,100.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,117.05 | - | 129 |
| Dec 4, 2025 | 1,120.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,117.05 | 1.79% | 51 |
| Dec 3, 2025 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,097.45 | 4.67% | 122 |
| Dec 2, 2025 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,048.46 | -1.83% | 31 |
| Dec 1, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,068.05 | 0.93% | 246 |
| Nov 28, 2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,058.26 | -0.92% | 11 |