VP Bank AG (SWX:VPBN)
Switzerland
· Delayed Price · Currency is CHF 82.60
+0.80 (0.98%)
Dec 5, 2025, 5:30 PM CET
VP Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.80 | 82.60 | 80.80 | 82.60 | 82.60 | 0.98% | 1,817 |
| Dec 4, 2025 | 81.60 | 81.80 | 81.00 | 81.80 | 81.80 | 0.74% | 1,767 |
| Dec 3, 2025 | 81.20 | 81.80 | 80.40 | 81.20 | 81.20 | -0.73% | 1,871 |
| Dec 2, 2025 | 81.00 | 81.80 | 81.00 | 81.80 | 81.80 | 0.25% | 1,270 |
| Dec 1, 2025 | 82.00 | 82.40 | 81.20 | 81.60 | 81.60 | -0.97% | 2,573 |
| Nov 28, 2025 | 80.40 | 82.40 | 80.40 | 82.40 | 82.40 | 0.98% | 1,465 |
| Nov 27, 2025 | 80.80 | 81.60 | 80.80 | 81.60 | 81.60 | 1.24% | 1,815 |
| Nov 26, 2025 | 80.00 | 81.40 | 80.00 | 80.60 | 80.60 | 0.75% | 923 |
| Nov 25, 2025 | 79.40 | 80.00 | 79.20 | 80.00 | 80.00 | 0.50% | 4,287 |
| Nov 24, 2025 | 79.40 | 80.00 | 78.80 | 79.60 | 79.60 | 0.51% | 3,720 |
| Nov 21, 2025 | 78.60 | 79.40 | 78.20 | 79.20 | 79.20 | 0.25% | 2,371 |
| Nov 20, 2025 | 79.20 | 80.00 | 78.20 | 79.00 | 79.00 | 0.25% | 2,791 |
| Nov 19, 2025 | 78.60 | 79.20 | 78.40 | 78.80 | 78.80 | 0.25% | 860 |
| Nov 18, 2025 | 79.20 | 79.60 | 78.00 | 78.60 | 78.60 | -0.76% | 3,300 |
| Nov 17, 2025 | 80.00 | 80.00 | 79.00 | 79.20 | 79.20 | -0.50% | 1,756 |
| Nov 14, 2025 | 79.60 | 80.00 | 79.40 | 79.60 | 79.60 | -0.50% | 1,701 |
| Nov 13, 2025 | 80.40 | 80.60 | 79.60 | 80.00 | 80.00 | -1.48% | 2,002 |
| Nov 12, 2025 | 79.80 | 81.20 | 79.60 | 81.20 | 81.20 | 1.50% | 5,790 |
| Nov 11, 2025 | 79.80 | 80.60 | 79.80 | 80.00 | 80.00 | 0.25% | 4,598 |
| Nov 10, 2025 | 79.00 | 79.80 | 79.00 | 79.80 | 79.80 | 0.50% | 1,880 |
| Nov 7, 2025 | 79.00 | 80.00 | 78.80 | 79.40 | 79.40 | -0.50% | 2,816 |
| Nov 6, 2025 | 79.20 | 79.80 | 78.40 | 79.80 | 79.80 | - | 2,817 |
| Nov 5, 2025 | 79.60 | 80.00 | 79.00 | 79.80 | 79.80 | 0.25% | 2,631 |
| Nov 4, 2025 | 80.00 | 80.20 | 79.40 | 79.60 | 79.60 | -0.50% | 2,483 |
| Nov 3, 2025 | 80.80 | 81.00 | 79.80 | 80.00 | 80.00 | -0.99% | 3,971 |
| Oct 31, 2025 | 80.80 | 81.00 | 80.00 | 80.80 | 80.80 | - | 2,234 |
| Oct 30, 2025 | 81.80 | 81.80 | 80.60 | 80.80 | 80.80 | -1.22% | 2,189 |
| Oct 29, 2025 | 81.60 | 81.80 | 81.00 | 81.80 | 81.80 | 0.25% | 1,265 |
| Oct 28, 2025 | 81.20 | 81.60 | 81.20 | 81.60 | 81.60 | 0.49% | 573 |
| Oct 27, 2025 | 81.20 | 81.60 | 80.60 | 81.20 | 81.20 | - | 1,405 |
| Oct 24, 2025 | 80.00 | 81.60 | 80.00 | 81.20 | 81.20 | 1.00% | 1,318 |
| Oct 23, 2025 | 80.20 | 80.40 | 79.60 | 80.40 | 80.40 | 0.50% | 2,051 |
| Oct 22, 2025 | 80.00 | 80.00 | 79.60 | 80.00 | 80.00 | 0.25% | 1,442 |
| Oct 21, 2025 | 80.60 | 80.80 | 79.00 | 79.80 | 79.80 | -1.24% | 4,268 |
| Oct 20, 2025 | 80.20 | 81.20 | 80.00 | 80.80 | 80.80 | -0.25% | 1,516 |
| Oct 17, 2025 | 80.40 | 81.00 | 79.40 | 81.00 | 81.00 | 0.25% | 1,539 |
| Oct 16, 2025 | 81.80 | 82.00 | 80.80 | 80.80 | 80.80 | -0.98% | 914 |
| Oct 15, 2025 | 82.20 | 82.20 | 81.00 | 81.60 | 81.60 | 0.25% | 1,894 |
| Oct 14, 2025 | 81.40 | 82.00 | 80.40 | 81.40 | 81.40 | -0.73% | 1,470 |
| Oct 13, 2025 | 82.20 | 82.60 | 81.40 | 82.00 | 82.00 | -0.24% | 1,028 |
| Oct 10, 2025 | 83.00 | 83.20 | 82.20 | 82.20 | 82.20 | -0.48% | 1,432 |
| Oct 9, 2025 | 82.20 | 83.40 | 81.60 | 82.60 | 82.60 | 0.73% | 1,733 |
| Oct 8, 2025 | 81.00 | 82.20 | 80.60 | 82.00 | 82.00 | 0.74% | 1,959 |
| Oct 7, 2025 | 81.80 | 82.00 | 80.60 | 81.40 | 81.40 | 0.74% | 1,037 |
| Oct 6, 2025 | 81.00 | 81.40 | 79.80 | 80.80 | 80.80 | -0.74% | 3,515 |
| Oct 3, 2025 | 81.00 | 82.00 | 81.00 | 81.40 | 81.40 | 0.49% | 1,433 |
| Oct 2, 2025 | 81.40 | 82.00 | 80.80 | 81.00 | 81.00 | -0.74% | 2,131 |
| Oct 1, 2025 | 82.60 | 82.60 | 81.60 | 81.60 | 81.60 | -1.21% | 2,669 |
| Sep 30, 2025 | 81.60 | 82.80 | 81.60 | 82.60 | 82.60 | -0.48% | 2,569 |
| Sep 29, 2025 | 82.00 | 83.00 | 81.20 | 83.00 | 83.00 | 2.22% | 2,162 |
| Sep 26, 2025 | 82.20 | 82.20 | 81.20 | 81.20 | 81.20 | -1.46% | 5,068 |
| Sep 25, 2025 | 83.20 | 83.20 | 82.20 | 82.40 | 82.40 | -1.67% | 1,967 |
| Sep 24, 2025 | 83.40 | 84.00 | 83.20 | 83.80 | 83.80 | -0.48% | 2,241 |
| Sep 23, 2025 | 84.00 | 84.20 | 84.00 | 84.20 | 84.20 | 0.96% | 2,094 |
| Sep 22, 2025 | 85.40 | 85.60 | 83.20 | 83.40 | 83.40 | -1.88% | 2,015 |
| Sep 19, 2025 | 84.80 | 86.20 | 84.80 | 85.00 | 85.00 | -0.47% | 4,501 |
| Sep 18, 2025 | 85.00 | 85.80 | 85.00 | 85.40 | 85.40 | 0.23% | 2,727 |
| Sep 17, 2025 | 85.00 | 85.20 | 84.60 | 85.20 | 85.20 | 0.24% | 2,627 |
| Sep 16, 2025 | 87.20 | 87.40 | 85.00 | 85.00 | 85.00 | -2.97% | 1,570 |
| Sep 15, 2025 | 88.00 | 88.00 | 87.40 | 87.60 | 87.60 | 0.23% | 1,032 |
| Sep 12, 2025 | 86.80 | 87.40 | 86.60 | 87.40 | 87.40 | 0.46% | 1,896 |
| Sep 11, 2025 | 86.80 | 87.00 | 86.40 | 87.00 | 87.00 | - | 1,613 |
| Sep 10, 2025 | 88.40 | 88.80 | 86.80 | 87.00 | 87.00 | -1.58% | 2,741 |
| Sep 9, 2025 | 87.60 | 88.80 | 87.60 | 88.40 | 88.40 | 0.45% | 4,814 |
| Sep 8, 2025 | 87.60 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 3,761 |
| Sep 5, 2025 | 87.20 | 88.00 | 86.60 | 87.00 | 87.00 | -0.46% | 2,480 |
| Sep 4, 2025 | 87.00 | 87.80 | 86.40 | 87.40 | 87.40 | 0.46% | 2,751 |
| Sep 3, 2025 | 86.40 | 87.20 | 86.20 | 87.00 | 87.00 | 1.16% | 2,483 |
| Sep 2, 2025 | 87.20 | 87.40 | 86.00 | 86.00 | 86.00 | -2.05% | 1,491 |
| Sep 1, 2025 | 88.40 | 88.40 | 86.40 | 87.80 | 87.80 | -1.13% | 6,367 |
| Aug 29, 2025 | 88.40 | 89.20 | 88.20 | 88.80 | 88.80 | 0.91% | 5,271 |
| Aug 28, 2025 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 3.29% | 9,164 |
| Aug 27, 2025 | 85.00 | 85.60 | 84.60 | 85.20 | 85.20 | 1.19% | 5,368 |
| Aug 26, 2025 | 84.40 | 85.00 | 83.20 | 84.20 | 84.20 | -0.24% | 8,937 |
| Aug 25, 2025 | 83.20 | 84.60 | 83.20 | 84.40 | 84.40 | -0.24% | 1,747 |
| Aug 22, 2025 | 82.80 | 84.60 | 82.60 | 84.60 | 84.60 | 1.93% | 5,512 |
| Aug 21, 2025 | 82.40 | 83.00 | 81.60 | 83.00 | 83.00 | 0.73% | 6,205 |
| Aug 20, 2025 | 82.80 | 83.20 | 82.00 | 82.40 | 82.40 | -0.48% | 3,101 |
| Aug 19, 2025 | 80.80 | 83.40 | 80.40 | 82.80 | 82.80 | 2.99% | 6,111 |
| Aug 18, 2025 | 79.60 | 81.20 | 79.20 | 80.40 | 80.40 | 0.75% | 6,845 |
| Aug 15, 2025 | 77.60 | 81.20 | 77.60 | 79.80 | 79.80 | 2.84% | 11,064 |
| Aug 14, 2025 | 78.20 | 78.40 | 77.40 | 77.60 | 77.60 | -1.02% | 9,954 |
| Aug 13, 2025 | 77.80 | 78.40 | 77.80 | 78.40 | 78.40 | 0.26% | 915 |
| Aug 12, 2025 | 78.60 | 78.60 | 77.80 | 78.20 | 78.20 | -0.26% | 2,215 |
| Aug 11, 2025 | 78.80 | 78.80 | 77.80 | 78.40 | 78.40 | -0.51% | 2,740 |
| Aug 8, 2025 | 78.80 | 78.80 | 77.80 | 78.80 | 78.80 | 0.77% | 840 |
| Aug 7, 2025 | 78.80 | 78.80 | 77.40 | 78.20 | 78.20 | 0.26% | 1,001 |
| Aug 6, 2025 | 77.80 | 78.40 | 77.20 | 78.00 | 78.00 | -0.26% | 4,554 |
| Aug 5, 2025 | 77.40 | 78.80 | 77.20 | 78.20 | 78.20 | 0.51% | 4,261 |
| Aug 4, 2025 | 77.40 | 78.00 | 77.40 | 77.80 | 77.80 | 0.26% | 1,052 |
| Jul 31, 2025 | 77.20 | 78.00 | 77.00 | 77.60 | 77.60 | - | 2,196 |
| Jul 30, 2025 | 77.00 | 78.40 | 77.00 | 77.60 | 77.60 | 0.52% | 1,536 |
| Jul 29, 2025 | 79.20 | 79.20 | 77.20 | 77.20 | 77.20 | -1.28% | 3,266 |
| Jul 28, 2025 | 79.20 | 79.80 | 78.20 | 78.20 | 78.20 | -1.26% | 2,524 |
| Jul 25, 2025 | 79.80 | 79.80 | 78.80 | 79.20 | 79.20 | -0.50% | 2,030 |
| Jul 24, 2025 | 80.60 | 80.60 | 79.00 | 79.60 | 79.60 | -0.75% | 2,967 |
| Jul 23, 2025 | 79.60 | 80.60 | 79.60 | 80.20 | 80.20 | 0.25% | 1,338 |
| Jul 22, 2025 | 79.40 | 80.80 | 79.40 | 80.00 | 80.00 | -0.25% | 2,090 |
| Jul 21, 2025 | 79.60 | 80.20 | 79.00 | 80.20 | 80.20 | 0.75% | 3,247 |
| Jul 18, 2025 | 80.00 | 80.00 | 79.00 | 79.60 | 79.60 | -0.25% | 5,180 |