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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,350	1,340	1,340	1,350	1,340	16
February 19, 2026	1,330	1,370	1,370	1,370	1,310	73
February 18, 2026	1,340	1,340	1,340	1,340	1,290	100
February 17, 2026	1,340	1,380	1,380	1,380	1,340	81
February 16, 2026	1,400	1,360	1,360	1,420	1,340	162
February 13, 2026	1,400	1,390	1,390	1,460	1,360	129
February 12, 2026	1,420	1,360	1,360	1,430	1,360	162
February 11, 2026	1,440	1,430	1,430	1,470	1,430	18
February 10, 2026	1,470	1,460	1,460	1,480	1,430	51
February 09, 2026	1,430	1,470	1,470	1,480	1,410	272
February 06, 2026	1,420	1,400	1,400	1,450	1,390	65
February 05, 2026	1,400	1,400	1,400	1,410	1,390	98
February 04, 2026	1,380	1,390	1,390	1,390	1,350	112
February 03, 2026	1,390	1,390	1,390	1,390	1,380	41
February 02, 2026	1,360	1,390	1,390	1,390	1,360	78
January 30, 2026	1,370	1,370	1,370	1,370	1,360	36
January 29, 2026	1,360	1,370	1,370	1,370	1,360	43
January 28, 2026	1,340	1,360	1,360	1,360	1,340	90
January 27, 2026	1,320	1,360	1,360	1,360	1,320	125
January 26, 2026	1,320	1,310	1,310	1,340	1,310	35
January 23, 2026	1,300	1,340	1,340	1,340	1,300	103
January 22, 2026	1,280	1,320	1,320	1,320	1,280	45
January 21, 2026	1,260	1,280	1,280	1,280	1,260	40
January 20, 2026	1,260	1,250	1,250	1,260	1,250	170
January 19, 2026	1,310	1,280	1,280	1,310	1,250	142
January 16, 2026	1,280	1,300	1,300	1,300	1,250	377
January 15, 2026	1,270	1,290	1,290	1,290	1,250	46
January 14, 2026	1,300	1,250	1,250	1,300	1,250	357
January 13, 2026	1,300	1,300	1,300	1,300	1,260	50
January 12, 2026	1,300	1,300	1,300	1,300	1,300	68
January 09, 2026	1,300	1,300	1,300	1,300	1,280	30
January 08, 2026	1,270	1,300	1,300	1,300	1,260	114
January 07, 2026	1,240	1,280	1,280	1,280	1,220	62
January 06, 2026	1,250	1,280	1,280	1,280	1,250	16
January 05, 2026	1,250	1,250	1,250	1,270	1,220	21
December 30, 2025	1,190	1,250	1,250	1,260	1,190	1,388
December 29, 2025	1,190	1,190	1,190	1,200	1,170	202
December 23, 2025	1,190	1,190	1,190	1,190	1,190	3
December 22, 2025	1,180	1,200	1,200	1,200	1,180	841
December 19, 2025	1,160	1,190	1,190	1,190	1,160	138
December 18, 2025	1,150	1,150	1,150	1,150	1,150	67
December 17, 2025	1,140	1,150	1,150	1,150	1,130	106
December 16, 2025	1,150	1,150	1,150	1,150	1,120	176
December 15, 2025	1,210	1,200	1,200	1,210	1,150	989
December 12, 2025	1,120	1,210	1,210	1,210	1,110	561
December 11, 2025	1,100	1,100	1,100	1,130	1,100	77
December 10, 2025	1,090	1,100	1,100	1,100	1,090	68
December 09, 2025	1,100	1,100	1,100	1,100	1,080	227
December 08, 2025	1,110	1,130	1,130	1,130	1,100	53
December 05, 2025	1,100	1,140	1,140	1,140	1,100	132
December 04, 2025	1,120	1,140	1,140	1,140	1,100	59
December 03, 2025	1,090	1,120	1,120	1,120	1,090	132
December 02, 2025	1,090	1,070	1,070	1,090	1,070	35
December 01, 2025	1,080	1,090	1,090	1,090	1,080	246
November 28, 2025	1,090	1,080	1,080	1,090	1,080	12
November 27, 2025	1,070	1,090	1,090	1,090	1,070	20
November 26, 2025	1,060	1,070	1,070	1,080	1,060	161
November 25, 2025	1,080	1,060	1,060	1,080	1,060	60
November 24, 2025	1,100	1,090	1,090	1,110	1,080	153
November 21, 2025	1,090	1,090	1,090	1,090	1,050	110

BVZ Holding AG (BVZN.SW) SIX