VP Bank AG (SWX:VPBN)
Switzerland
· Delayed Price · Currency is CHF 83.60
-1.00 (-1.18%)
Mar 9, 2026, 5:31 PM CET
VP Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.00 | 84.60 | 82.40 | 83.60 | 83.60 | -1.18% | 3,935 |
| Mar 6, 2026 | 85.60 | 85.60 | 84.00 | 84.60 | 84.60 | -1.17% | 1,987 |
| Mar 5, 2026 | 86.00 | 86.20 | 84.60 | 85.60 | 85.60 | - | 3,035 |
| Mar 4, 2026 | 85.20 | 87.20 | 85.20 | 85.60 | 85.60 | 0.47% | 7,372 |
| Mar 3, 2026 | 87.60 | 88.00 | 85.20 | 85.20 | 85.20 | -2.74% | 7,161 |
| Mar 2, 2026 | 86.40 | 87.60 | 86.00 | 87.60 | 87.60 | 0.92% | 3,063 |
| Feb 27, 2026 | 86.80 | 87.40 | 86.40 | 86.80 | 86.80 | - | 2,131 |
| Feb 26, 2026 | 86.20 | 87.00 | 86.20 | 86.80 | 86.80 | 0.46% | 1,878 |
| Feb 25, 2026 | 87.40 | 87.40 | 86.40 | 86.40 | 86.40 | -0.92% | 2,782 |
| Feb 24, 2026 | 86.80 | 87.20 | 85.60 | 87.20 | 87.20 | 0.93% | 2,030 |
| Feb 23, 2026 | 87.00 | 87.00 | 86.40 | 86.40 | 86.40 | - | 2,469 |
| Feb 20, 2026 | 86.80 | 86.80 | 86.20 | 86.40 | 86.40 | -0.69% | 1,832 |
| Feb 19, 2026 | 85.60 | 87.00 | 85.40 | 87.00 | 87.00 | 1.16% | 1,163 |
| Feb 18, 2026 | 86.80 | 86.80 | 85.40 | 86.00 | 86.00 | 0.70% | 1,503 |
| Feb 17, 2026 | 86.00 | 86.00 | 84.60 | 85.40 | 85.40 | 0.95% | 939 |
| Feb 16, 2026 | 84.80 | 85.60 | 84.40 | 84.60 | 84.60 | -0.94% | 846 |
| Feb 13, 2026 | 85.00 | 85.40 | 84.00 | 85.40 | 85.40 | 0.71% | 3,866 |
| Feb 12, 2026 | 85.60 | 86.00 | 84.80 | 84.80 | 84.80 | -0.70% | 3,367 |
| Feb 11, 2026 | 85.00 | 86.00 | 85.00 | 85.40 | 85.40 | -1.61% | 847 |
| Feb 10, 2026 | 85.80 | 86.80 | 85.80 | 86.80 | 86.80 | 0.93% | 518 |
| Feb 9, 2026 | 86.60 | 86.60 | 85.60 | 86.00 | 86.00 | - | 703 |
| Feb 6, 2026 | 85.40 | 86.00 | 84.20 | 86.00 | 86.00 | -0.69% | 1,363 |
| Feb 5, 2026 | 85.80 | 86.60 | 84.80 | 86.60 | 86.60 | 0.70% | 1,459 |
| Feb 4, 2026 | 86.00 | 86.60 | 85.00 | 86.00 | 86.00 | 1.18% | 1,470 |
| Feb 3, 2026 | 86.20 | 86.20 | 84.40 | 85.00 | 85.00 | -0.23% | 1,695 |
| Feb 2, 2026 | 84.20 | 86.20 | 83.80 | 85.20 | 85.20 | 0.95% | 1,036 |
| Jan 30, 2026 | 84.80 | 85.00 | 83.60 | 84.40 | 84.40 | -0.24% | 3,083 |
| Jan 29, 2026 | 84.00 | 85.20 | 83.60 | 84.60 | 84.60 | -0.24% | 3,263 |
| Jan 28, 2026 | 84.80 | 85.00 | 84.00 | 84.80 | 84.80 | 0.24% | 1,719 |
| Jan 27, 2026 | 84.80 | 85.80 | 84.20 | 84.60 | 84.60 | -0.70% | 821 |
| Jan 26, 2026 | 86.20 | 86.40 | 84.60 | 85.20 | 85.20 | -1.84% | 1,400 |
| Jan 23, 2026 | 85.60 | 86.80 | 85.60 | 86.80 | 86.80 | - | 1,124 |
| Jan 22, 2026 | 85.80 | 86.80 | 85.00 | 86.80 | 86.80 | 1.17% | 1,161 |
| Jan 21, 2026 | 86.40 | 86.40 | 84.00 | 85.80 | 85.80 | 0.94% | 2,735 |
| Jan 20, 2026 | 84.00 | 85.20 | 83.20 | 85.00 | 85.00 | 1.19% | 4,146 |
| Jan 19, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -3.23% | 5,594 |
| Jan 16, 2026 | 86.60 | 87.60 | 86.40 | 86.80 | 86.80 | 0.46% | 2,717 |
| Jan 15, 2026 | 85.60 | 87.00 | 85.60 | 86.40 | 86.40 | 1.65% | 2,364 |
| Jan 14, 2026 | 84.40 | 85.40 | 84.00 | 85.00 | 85.00 | - | 1,812 |
| Jan 13, 2026 | 86.20 | 86.20 | 84.00 | 85.00 | 85.00 | -1.62% | 3,667 |
| Jan 12, 2026 | 87.00 | 87.00 | 85.40 | 86.40 | 86.40 | -0.46% | 4,147 |
| Jan 9, 2026 | 85.60 | 86.80 | 85.60 | 86.80 | 86.80 | - | 565 |
| Jan 8, 2026 | 87.00 | 87.20 | 85.60 | 86.80 | 86.80 | 0.70% | 3,427 |
| Jan 7, 2026 | 86.00 | 86.80 | 85.20 | 86.20 | 86.20 | 0.23% | 1,782 |
| Jan 6, 2026 | 85.00 | 86.00 | 84.60 | 86.00 | 86.00 | 1.65% | 2,729 |
| Jan 5, 2026 | 85.00 | 85.00 | 84.00 | 84.60 | 84.60 | 0.24% | 3,372 |
| Dec 30, 2025 | 84.20 | 84.60 | 83.60 | 84.40 | 84.40 | 0.24% | 2,108 |
| Dec 29, 2025 | 84.40 | 84.60 | 83.20 | 84.20 | 84.20 | -0.24% | 2,721 |
| Dec 23, 2025 | 84.20 | 85.20 | 84.00 | 84.40 | 84.40 | - | 5,523 |
| Dec 22, 2025 | 84.40 | 85.00 | 83.60 | 84.40 | 84.40 | - | 1,463 |
| Dec 19, 2025 | 84.40 | 84.40 | 83.60 | 84.40 | 84.40 | 0.24% | 2,461 |
| Dec 18, 2025 | 82.40 | 84.20 | 82.40 | 84.20 | 84.20 | 1.20% | 7,719 |
| Dec 17, 2025 | 83.60 | 83.60 | 82.40 | 83.20 | 83.20 | 0.48% | 1,746 |
| Dec 16, 2025 | 82.40 | 83.60 | 82.40 | 82.80 | 82.80 | -0.48% | 2,151 |
| Dec 15, 2025 | 83.80 | 83.80 | 82.40 | 83.20 | 83.20 | -0.24% | 2,310 |
| Dec 12, 2025 | 82.80 | 83.80 | 82.40 | 83.40 | 83.40 | 1.71% | 3,978 |
| Dec 11, 2025 | 81.80 | 82.40 | 81.60 | 82.00 | 82.00 | -0.24% | 2,104 |
| Dec 10, 2025 | 81.20 | 83.00 | 81.20 | 82.20 | 82.20 | -0.24% | 1,637 |
| Dec 9, 2025 | 81.60 | 82.40 | 81.20 | 82.40 | 82.40 | 1.48% | 1,561 |
| Dec 8, 2025 | 82.60 | 82.60 | 80.80 | 81.20 | 81.20 | -1.69% | 4,195 |
| 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 |