Banque Cantonale Vaudoise - BCVN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112	114.3	114.3	114.3	111.7	95,757
February 19, 2026	111.5	112.1	112.1	112.2	111	38,696
February 18, 2026	110.8	111.3	111.3	112.1	110.5	49,437
February 17, 2026	109.4	110.6	110.6	110.9	109.3	31,634
February 16, 2026	110.5	109.8	109.8	111.4	109.2	50,504
February 13, 2026	109	110.2	110.2	110.6	109	87,390
February 12, 2026	105.5	110.9	110.9	111.2	105.5	110,449
February 11, 2026	108.5	107.1	107.1	108.5	106.3	59,536
February 10, 2026	108.2	108.1	108.1	108.9	107.4	39,367
February 09, 2026	108	108.2	108.2	108.5	107.4	63,658
February 06, 2026	107.9	108	108	108.9	107	56,367
February 05, 2026	107.4	107.6	107.6	108.2	106.6	69,242
February 04, 2026	105.9	107.5	107.5	107.7	105.1	55,211
February 03, 2026	105.9	105.6	105.6	106.3	105	41,705
February 02, 2026	104	105.2	105.2	105.7	104	38,821
January 30, 2026	104.2	104.6	104.6	105.1	103.7	55,552
January 29, 2026	104.4	104.1	104.1	104.4	103.2	32,956
January 28, 2026	104.2	104.2	104.2	104.7	103	36,713
January 27, 2026	103.1	104	104	105	102.3	46,154
January 26, 2026	103	102.8	102.8	103.3	101.5	76,110
January 23, 2026	105.4	103.3	103.3	105.9	102.5	46,493
January 22, 2026	107	105.2	105.2	107.5	104.9	62,682
January 21, 2026	104.4	106.5	106.5	106.5	104.4	49,095
January 20, 2026	103.8	105.3	105.3	106.1	102.9	59,124
January 19, 2026	103.1	103.8	103.8	103.9	102.7	29,905
January 16, 2026	104.1	103.5	103.5	104.4	103.3	24,092
January 15, 2026	104.2	103.7	103.7	104.2	103.1	50,726
January 14, 2026	100.6	103.7	103.7	103.7	100.6	74,037
January 13, 2026	101.3	101	101	101.5	99.95	39,583
January 12, 2026	100.6	101.3	101.3	101.3	100	29,596
January 09, 2026	101.3	101	101	101.3	99.8	42,818
January 08, 2026	100.9	101.3	101.3	101.8	100.9	32,668
January 07, 2026	102.5	100.8	100.8	102.6	100.4	39,811
January 06, 2026	103.4	102.3	102.3	103.5	101.2	39,837
January 05, 2026	100.3	103.3	103.3	103.3	99.95	65,494
December 30, 2025	99.95	100.4	100.4	100.9	99.85	27,554
December 29, 2025	100	100.1	100.1	100.3	99.5	37,213
December 23, 2025	99.2	100.3	100.3	101.1	99.2	75,554
December 22, 2025	98.5	99.35	99.35	99.35	97.85	27,158
December 19, 2025	99.05	98.55	98.55	99.25	98.45	72,345
December 18, 2025	97	99	99	99.7	97	42,570
December 17, 2025	97.05	98.4	98.4	98.55	96.25	79,445
December 16, 2025	97.25	96.55	96.55	97.45	96.55	59,492
December 15, 2025	97.8	97.15	97.15	98.25	96.55	54,147
December 12, 2025	97.45	97.5	97.5	98.4	97.45	69,766
December 11, 2025	97.1	97.35	97.35	97.9	97.1	33,172
December 10, 2025	98	97.8	97.8	98	96.65	58,315
December 09, 2025	97.45	97.95	97.95	98.75	97.45	21,296
December 08, 2025	97.45	97.55	97.55	97.75	96.75	31,223
December 05, 2025	98.3	97.6	97.6	98.75	97.6	31,196
December 04, 2025	98.5	98.55	98.55	99.05	97.85	39,706
December 03, 2025	98.65	98.6	98.6	99.25	97.85	42,335
December 02, 2025	98.3	98.85	98.85	99.1	98.25	47,498
December 01, 2025	97.5	98.5	98.5	98.5	96.9	70,357
November 28, 2025	97	97.4	97.4	97.75	96.3	71,660
November 27, 2025	96.05	96.75	96.75	96.9	95.55	41,598
November 26, 2025	95.15	96.2	96.2	96.2	94.8	39,792
November 25, 2025	93.3	95.3	95.3	95.5	92.95	64,301
November 24, 2025	93.15	92.9	92.9	93.45	92.1	103,470
November 21, 2025	92.95	93.25	93.25	93.25	92.3	44,258

Banque Cantonale Vaudoise (BCVN.SW) SIX