BVZ Holding AG - BVZN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,060	1,050	1,050	1,060	1,050	45
November 06, 2025	1,060	1,080	1,080	1,080	1,050	20
November 05, 2025	1,090	1,080	1,080	1,090	1,060	88
November 04, 2025	1,080	1,090	1,090	1,120	1,080	186
November 03, 2025	1,070	1,080	1,080	1,080	1,060	108
October 31, 2025	1,060	1,060	1,060	1,070	1,060	37
October 30, 2025	1,070	1,060	1,060	1,080	1,060	185
October 29, 2025	1,060	1,060	1,060	1,060	1,060	20
October 28, 2025	1,050	1,080	1,080	1,080	1,050	45
October 27, 2025	1,050	1,060	1,060	1,060	1,050	86
October 24, 2025	1,050	1,040	1,040	1,050	1,040	16
October 23, 2025	1,050	1,050	1,050	1,050	1,050	0
October 22, 2025	1,050	1,060	1,060	1,060	1,030	151
October 21, 2025	1,040	1,060	1,060	1,060	1,040	60
October 20, 2025	1,040	1,070	1,070	1,070	1,040	42
October 17, 2025	1,050	1,040	1,040	1,050	1,040	7
October 16, 2025	1,050	1,050	1,050	1,050	1,050	66
October 15, 2025	1,040	1,040	1,040	1,040	1,040	18
October 14, 2025	1,040	1,040	1,040	1,040	1,040	48
October 13, 2025	1,050	1,050	1,050	1,050	1,050	10
October 10, 2025	1,050	1,050	1,050	1,050	1,050	0
October 09, 2025	1,050	1,050	1,050	1,050	1,050	145
October 08, 2025	1,050	1,050	1,050	1,050	1,050	15
October 07, 2025	1,050	1,050	1,050	1,050	1,050	27
October 06, 2025	1,070	1,060	1,060	1,070	1,060	3
October 03, 2025	1,050	1,040	1,040	1,060	1,040	56
October 02, 2025	1,050	1,050	1,050	1,050	1,040	42
October 01, 2025	1,050	1,050	1,050	1,050	1,040	125
September 30, 2025	1,040	1,050	1,050	1,050	1,040	78
September 29, 2025	1,040	1,040	1,040	1,040	1,040	4
September 26, 2025	1,040	1,050	1,050	1,050	1,040	41
September 25, 2025	1,050	1,050	1,050	1,050	1,050	56
September 24, 2025	1,040	1,040	1,040	1,040	1,040	62
September 23, 2025	1,050	1,050	1,050	1,050	1,040	56
September 22, 2025	1,050	1,050	1,050	1,050	1,050	7
September 19, 2025	1,050	1,050	1,050	1,050	1,050	212
September 18, 2025	1,040	1,050	1,050	1,050	1,040	7
September 17, 2025	1,040	1,040	1,040	1,040	1,040	92
September 16, 2025	1,040	1,040	1,040	1,040	1,040	2
September 15, 2025	1,040	1,040	1,040	1,040	1,040	103
September 12, 2025	1,050	1,030	1,030	1,050	1,030	111
September 11, 2025	1,050	1,050	1,050	1,050	1,030	143
September 10, 2025	1,050	1,050	1,050	1,050	1,050	210
September 09, 2025	1,020	1,050	1,050	1,050	1,020	323
September 08, 2025	985	1,010	1,010	1,010	980	9
September 05, 2025	980	980	980	995	980	209
September 04, 2025	1,010	1,000	1,000	1,010	990	13
September 03, 2025	1,000	1,000	1,000	1,000	1,000	2
September 02, 2025	1,010	1,000	1,000	1,010	1,000	21
September 01, 2025	1,030	1,030	1,030	1,030	1,030	6
August 29, 2025	1,000	1,040	1,040	1,040	1,000	43
August 28, 2025	1,030	1,010	1,010	1,030	1,010	85
August 27, 2025	1,030	1,030	1,030	1,030	1,020	23
August 26, 2025	1,030	1,030	1,030	1,030	1,020	149
August 25, 2025	1,030	1,030	1,030	1,040	1,030	70
August 22, 2025	995	1,000	1,000	1,000	990	131
August 21, 2025	1,000	1,000	1,000	1,000	990	91
August 20, 2025	1,000	1,000	1,000	1,000	1,000	43
August 19, 2025	1,030	1,000	1,000	1,030	1,000	92
August 18, 2025	1,030	1,000	1,000	1,030	1,000	33

BVZ Holding AG (BVZN.SW) SIX