VP Bank AG (SWX:VPBN)
Switzerland
· Delayed Price · Currency is CHF 86.10
+0.30 (0.35%)
Apr 29, 2026, 10:36 AM CET
VP Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.00 | 87.80 | 85.50 | 85.80 | 85.80 | -4.98% | 7,680 |
| Apr 27, 2026 | 89.40 | 91.50 | 89.40 | 90.30 | 86.30 | 1.46% | 7,632 |
| Apr 24, 2026 | 90.90 | 90.90 | 89.00 | 89.00 | 85.06 | -0.67% | 3,570 |
| Apr 23, 2026 | 90.70 | 90.80 | 89.60 | 89.60 | 85.63 | 0.34% | 2,430 |
| Apr 22, 2026 | 90.50 | 92.00 | 89.30 | 89.30 | 85.34 | -1.33% | 5,894 |
| Apr 21, 2026 | 90.20 | 91.80 | 89.80 | 90.50 | 86.49 | 0.44% | 12,026 |
| Apr 20, 2026 | 88.90 | 90.10 | 88.90 | 90.10 | 86.11 | 1.46% | 8,209 |
| Apr 17, 2026 | 87.00 | 88.80 | 87.00 | 88.80 | 84.87 | 1.95% | 7,458 |
| Apr 16, 2026 | 88.00 | 88.20 | 87.10 | 87.10 | 83.24 | -0.57% | 3,923 |
| Apr 15, 2026 | 87.90 | 88.00 | 87.50 | 87.60 | 83.72 | 0.46% | 2,576 |
| Apr 14, 2026 | 88.00 | 88.00 | 87.00 | 87.20 | 83.34 | 0.69% | 2,159 |
| Apr 13, 2026 | 86.90 | 88.00 | 86.60 | 86.60 | 82.76 | -0.35% | 3,410 |
| Apr 10, 2026 | 86.90 | 87.60 | 86.60 | 86.90 | 83.05 | 0.93% | 3,191 |
| Apr 9, 2026 | 86.80 | 87.00 | 86.10 | 86.10 | 82.29 | -0.81% | 4,901 |
| Apr 8, 2026 | 87.80 | 87.80 | 86.00 | 86.80 | 82.96 | 0.35% | 4,357 |
| Apr 7, 2026 | 86.00 | 87.20 | 85.80 | 86.50 | 82.67 | 1.29% | 6,521 |
| Apr 2, 2026 | 85.60 | 86.00 | 85.40 | 85.40 | 81.62 | -0.23% | 1,490 |
| Apr 1, 2026 | 85.60 | 86.00 | 85.40 | 85.60 | 81.81 | -0.23% | 4,689 |
| Mar 31, 2026 | 84.00 | 85.80 | 83.80 | 85.80 | 82.00 | 2.63% | 6,702 |
| Mar 30, 2026 | 85.00 | 85.00 | 83.20 | 83.60 | 79.90 | - | 1,707 |
| Mar 27, 2026 | 84.20 | 84.80 | 83.20 | 83.60 | 79.90 | -1.42% | 2,222 |
| Mar 26, 2026 | 84.80 | 85.40 | 84.20 | 84.80 | 81.04 | 0.95% | 4,858 |
| Mar 25, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 80.28 | 0.48% | 3,708 |
| Mar 24, 2026 | 83.00 | 84.40 | 82.80 | 83.60 | 79.90 | 0.97% | 4,297 |
| Mar 23, 2026 | 84.00 | 84.00 | 81.60 | 82.80 | 79.13 | -1.19% | 4,796 |
| Mar 20, 2026 | 84.20 | 84.20 | 82.40 | 83.80 | 80.09 | 0.48% | 6,967 |
| Mar 19, 2026 | 83.00 | 84.40 | 82.80 | 83.40 | 79.71 | - | 2,118 |
| Mar 18, 2026 | 85.00 | 85.40 | 83.20 | 83.40 | 79.71 | -1.42% | 4,569 |
| Mar 17, 2026 | 83.80 | 85.40 | 83.80 | 84.60 | 80.85 | 0.71% | 3,349 |
| Mar 16, 2026 | 84.00 | 84.80 | 83.40 | 84.00 | 80.28 | - | 2,631 |
| Mar 13, 2026 | 83.20 | 85.00 | 83.20 | 84.00 | 80.28 | -0.47% | 1,534 |
| Mar 12, 2026 | 85.40 | 85.40 | 84.00 | 84.40 | 80.66 | 0.72% | 1,183 |
| Mar 11, 2026 | 84.80 | 85.00 | 83.20 | 83.80 | 80.09 | -0.95% | 2,925 |
| Mar 10, 2026 | 85.60 | 85.80 | 84.40 | 84.60 | 80.85 | 1.20% | 3,400 |
| Mar 9, 2026 | 84.00 | 84.60 | 82.40 | 83.60 | 79.90 | -1.18% | 3,935 |
| Mar 6, 2026 | 85.60 | 85.60 | 84.00 | 84.60 | 80.85 | -1.17% | 1,987 |
| Mar 5, 2026 | 86.00 | 86.20 | 84.60 | 85.60 | 81.81 | - | 3,035 |
| Mar 4, 2026 | 85.20 | 87.20 | 85.20 | 85.60 | 81.81 | 0.47% | 7,372 |
| Mar 3, 2026 | 87.60 | 88.00 | 85.20 | 85.20 | 81.43 | -2.74% | 7,161 |
| Mar 2, 2026 | 86.40 | 87.60 | 86.00 | 87.60 | 83.72 | 0.92% | 3,063 |
| Feb 27, 2026 | 86.80 | 87.40 | 86.40 | 86.80 | 82.96 | - | 2,131 |
| Feb 26, 2026 | 86.20 | 87.00 | 86.20 | 86.80 | 82.96 | 0.46% | 1,878 |
| Feb 25, 2026 | 87.40 | 87.40 | 86.40 | 86.40 | 82.57 | -0.92% | 2,782 |
| Feb 24, 2026 | 86.80 | 87.20 | 85.60 | 87.20 | 83.34 | 0.93% | 2,030 |
| Feb 23, 2026 | 87.00 | 87.00 | 86.40 | 86.40 | 82.57 | - | 2,469 |
| Feb 20, 2026 | 86.80 | 86.80 | 86.20 | 86.40 | 82.57 | -0.69% | 1,832 |
| Feb 19, 2026 | 85.60 | 87.00 | 85.40 | 87.00 | 83.15 | 1.16% | 1,163 |
| Feb 18, 2026 | 86.80 | 86.80 | 85.40 | 86.00 | 82.19 | 0.70% | 1,503 |
| Feb 17, 2026 | 86.00 | 86.00 | 84.60 | 85.40 | 81.62 | 0.95% | 939 |
| Feb 16, 2026 | 84.80 | 85.60 | 84.40 | 84.60 | 80.85 | -0.94% | 846 |
| Feb 13, 2026 | 85.00 | 85.40 | 84.00 | 85.40 | 81.62 | 0.71% | 3,866 |
| Feb 12, 2026 | 85.60 | 86.00 | 84.80 | 84.80 | 81.04 | -0.70% | 3,367 |
| Feb 11, 2026 | 85.00 | 86.00 | 85.00 | 85.40 | 81.62 | -1.61% | 847 |
| Feb 10, 2026 | 85.80 | 86.80 | 85.80 | 86.80 | 82.96 | 0.93% | 518 |
| Feb 9, 2026 | 86.60 | 86.60 | 85.60 | 86.00 | 82.19 | - | 703 |
| Feb 6, 2026 | 85.40 | 86.00 | 84.20 | 86.00 | 82.19 | -0.69% | 1,363 |
| Feb 5, 2026 | 85.80 | 86.60 | 84.80 | 86.60 | 82.76 | 0.70% | 1,459 |
| Feb 4, 2026 | 86.00 | 86.60 | 85.00 | 86.00 | 82.19 | 1.18% | 1,470 |
| Feb 3, 2026 | 86.20 | 86.20 | 84.40 | 85.00 | 81.23 | -0.23% | 1,695 |
| Feb 2, 2026 | 84.20 | 86.20 | 83.80 | 85.20 | 81.43 | 0.95% | 1,036 |
| Jan 30, 2026 | 84.80 | 85.00 | 83.60 | 84.40 | 80.66 | -0.24% | 3,083 |
| Jan 29, 2026 | 84.00 | 85.20 | 83.60 | 84.60 | 80.85 | -0.24% | 3,263 |
| Jan 28, 2026 | 84.80 | 85.00 | 84.00 | 84.80 | 81.04 | 0.24% | 1,719 |
| Jan 27, 2026 | 84.80 | 85.80 | 84.20 | 84.60 | 80.85 | -0.70% | 821 |
| Jan 26, 2026 | 86.20 | 86.40 | 84.60 | 85.20 | 81.43 | -1.84% | 1,400 |
| Jan 23, 2026 | 85.60 | 86.80 | 85.60 | 86.80 | 82.96 | - | 1,124 |
| Jan 22, 2026 | 85.80 | 86.80 | 85.00 | 86.80 | 82.96 | 1.17% | 1,161 |
| Jan 21, 2026 | 86.40 | 86.40 | 84.00 | 85.80 | 82.00 | 0.94% | 2,735 |
| Jan 20, 2026 | 84.00 | 85.20 | 83.20 | 85.00 | 81.23 | 1.19% | 4,146 |
| Jan 19, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 80.28 | -3.23% | 5,594 |
| Jan 16, 2026 | 86.60 | 87.60 | 86.40 | 86.80 | 82.96 | 0.46% | 2,717 |
| Jan 15, 2026 | 85.60 | 87.00 | 85.60 | 86.40 | 82.57 | 1.65% | 2,364 |
| Jan 14, 2026 | 84.40 | 85.40 | 84.00 | 85.00 | 81.23 | - | 1,812 |
| Jan 13, 2026 | 86.20 | 86.20 | 84.00 | 85.00 | 81.23 | -1.62% | 3,667 |
| Jan 12, 2026 | 87.00 | 87.00 | 85.40 | 86.40 | 82.57 | -0.46% | 4,147 |
| Jan 9, 2026 | 85.60 | 86.80 | 85.60 | 86.80 | 82.96 | - | 565 |
| Jan 8, 2026 | 87.00 | 87.20 | 85.60 | 86.80 | 82.96 | 0.70% | 3,427 |
| Jan 7, 2026 | 86.00 | 86.80 | 85.20 | 86.20 | 82.38 | 0.23% | 1,782 |
| Jan 6, 2026 | 85.00 | 86.00 | 84.60 | 86.00 | 82.19 | 1.65% | 2,729 |
| Jan 5, 2026 | 85.00 | 85.00 | 84.00 | 84.60 | 80.85 | 0.24% | 3,372 |
| Dec 30, 2025 | 84.20 | 84.60 | 83.60 | 84.40 | 80.66 | 0.24% | 2,108 |
| Dec 29, 2025 | 84.40 | 84.60 | 83.20 | 84.20 | 80.47 | -0.24% | 2,721 |
| Dec 23, 2025 | 84.20 | 85.20 | 84.00 | 84.40 | 80.66 | - | 5,523 |
| Dec 22, 2025 | 84.40 | 85.00 | 83.60 | 84.40 | 80.66 | - | 1,463 |
| Dec 19, 2025 | 84.40 | 84.40 | 83.60 | 84.40 | 80.66 | 0.24% | 2,461 |
| Dec 18, 2025 | 82.40 | 84.20 | 82.40 | 84.20 | 80.47 | 1.20% | 7,719 |
| Dec 17, 2025 | 83.60 | 83.60 | 82.40 | 83.20 | 79.51 | 0.48% | 1,746 |
| Dec 16, 2025 | 82.40 | 83.60 | 82.40 | 82.80 | 79.13 | -0.48% | 2,151 |
| Dec 15, 2025 | 83.80 | 83.80 | 82.40 | 83.20 | 79.51 | -0.24% | 2,310 |
| Dec 12, 2025 | 82.80 | 83.80 | 82.40 | 83.40 | 79.71 | 1.71% | 3,978 |
| Dec 11, 2025 | 81.80 | 82.40 | 81.60 | 82.00 | 78.37 | -0.24% | 2,104 |
| Dec 10, 2025 | 81.20 | 83.00 | 81.20 | 82.20 | 78.56 | -0.24% | 1,637 |
| Dec 9, 2025 | 81.60 | 82.40 | 81.20 | 82.40 | 78.75 | 1.48% | 1,561 |
| Dec 8, 2025 | 82.60 | 82.60 | 80.80 | 81.20 | 77.60 | -1.69% | 4,195 |
| Dec 5, 2025 | 81.80 | 82.60 | 80.80 | 82.60 | 78.94 | 0.98% | 1,817 |
| Dec 4, 2025 | 81.60 | 81.80 | 81.00 | 81.80 | 78.18 | 0.74% | 1,767 |
| Dec 3, 2025 | 81.20 | 81.80 | 80.40 | 81.20 | 77.60 | -0.73% | 1,871 |
| Dec 2, 2025 | 81.00 | 81.80 | 81.00 | 81.80 | 78.18 | 0.25% | 1,270 |
| Dec 1, 2025 | 82.00 | 82.40 | 81.20 | 81.60 | 77.99 | -0.97% | 2,573 |
| Nov 28, 2025 | 80.40 | 82.40 | 80.40 | 82.40 | 78.75 | 0.98% | 1,465 |