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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,070	1,080	1,080	1,080	1,070	62
November 19, 2025	1,040	1,070	1,070	1,070	1,030	149
November 18, 2025	1,050	1,050	1,050	1,050	1,040	157
November 17, 2025	1,040	1,050	1,050	1,060	1,030	206
November 14, 2025	1,050	1,050	1,050	1,050	1,040	144
November 13, 2025	1,050	1,080	1,080	1,080	1,050	39
November 12, 2025	1,080	1,080	1,080	1,080	1,080	0
November 11, 2025	1,070	1,080	1,080	1,080	1,050	23
November 10, 2025	1,090	1,090	1,090	1,090	1,090	11
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

BVZ Holding AG (BVZN.SW) SIX