Want to see CH:BCVN full AI Analyst Report?
Banque Cantonale Vaudoise (BCVN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 132.00 | 132.90 | 130.80 | 132.70 | 132.70 | +1.30% | 49,870 | 1.05 |
| Oct 29, 2026 | 129.40 | 131.30 | 128.80 | 131.00 | 131.00 | +1.79% | 39,290 | 0.83 |
| Oct 28, 2026 | 130.00 | 130.90 | 128.20 | 128.70 | 128.70 | -1.30% | 25,841 | 0.54 |
| Oct 27, 2026 | 130.70 | 131.30 | 129.60 | 130.40 | 130.40 | -0.69% | 25,662 | 0.53 |
| Oct 26, 2026 | 131.50 | 132.30 | 130.20 | 131.30 | 131.30 | +0.46% | 48,823 | 1.02 |
| Oct 23, 2026 | 130.20 | 131.40 | 129.70 | 130.70 | 130.70 | +0.23% | 34,709 | 0.72 |
| Oct 22, 2026 | 129.40 | 131.10 | 127.00 | 130.40 | 130.40 | +0.93% | 30,458 | 0.63 |
| Oct 21, 2026 | 128.10 | 129.80 | 127.80 | 129.20 | 129.20 | +1.17% | 26,542 | 0.55 |
| Oct 20, 2026 | 128.50 | 128.60 | 127.00 | 127.70 | 127.70 | -0.39% | 32,820 | 0.68 |
| Oct 19, 2026 | 130.00 | 130.00 | 126.90 | 128.20 | 128.20 | -1.08% | 38,542 | 0.80 |
| Oct 16, 2026 | 129.70 | 130.90 | 129.10 | 129.60 | 129.60 | +0.15% | 32,257 | 0.67 |
| Oct 15, 2026 | 129.00 | 130.10 | 127.10 | 129.40 | 129.40 | +0.86% | 56,965 | 1.19 |
| Oct 14, 2026 | 129.00 | 129.60 | 127.60 | 128.30 | 128.30 | -1.23% | 36,042 | 0.76 |
| Oct 13, 2026 | 129.10 | 131.00 | 127.40 | 129.90 | 129.90 | +1.48% | 60,345 | 1.27 |
| Oct 12, 2026 | 126.40 | 128.10 | 126.40 | 128.00 | 128.00 | +1.43% | 25,619 | 0.54 |
| Oct 09, 2026 | 129.50 | 129.50 | 126.20 | 126.20 | 126.20 | -2.09% | 49,833 | 1.06 |
| Oct 08, 2026 | 127.30 | 129.20 | 126.70 | 128.90 | 128.90 | +1.18% | 52,668 | 1.13 |
| Oct 07, 2026 | 127.50 | 128.00 | 126.60 | 127.40 | 127.40 | +0.16% | 36,648 | 0.79 |
| Oct 06, 2026 | 127.60 | 129.40 | 127.10 | 127.20 | 127.20 | -0.31% | 27,310 | 0.58 |
| Oct 05, 2026 | 125.20 | 127.90 | 125.20 | 127.60 | 127.60 | +1.59% | 44,411 | 0.94 |
| Oct 02, 2026 | 124.90 | 125.90 | 123.30 | 125.60 | 125.60 | +0.88% | 31,091 | 0.66 |
| Oct 01, 2026 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | -1.35% | 41,502 | 0.88 |
| Sep 30, 2026 | 128.70 | 129.10 | 126.20 | 126.20 | 126.20 | -1.64% | 82,595 | 1.78 |
| Sep 29, 2026 | 130.80 | 131.00 | 128.30 | 128.30 | 128.30 | -1.53% | 37,886 | 0.82 |
| Sep 28, 2026 | 132.10 | 133.30 | 130.30 | 130.30 | 130.30 | -0.69% | 44,391 | 0.96 |
| Sep 25, 2026 | 130.70 | 132.70 | 130.70 | 131.20 | 131.20 | +0.08% | 34,154 | 0.74 |
| Sep 24, 2026 | 128.90 | 131.10 | 128.80 | 131.10 | 131.10 | +1.39% | 52,555 | 1.15 |
| Sep 23, 2026 | 127.80 | 129.30 | 126.60 | 129.30 | 129.30 | +1.41% | 45,019 | 0.98 |
| Sep 22, 2026 | 128.20 | 129.90 | 127.50 | 127.50 | 127.50 | -0.93% | 80,628 | 1.78 |
| Sep 21, 2026 | 127.30 | 129.20 | 127.20 | 128.70 | 128.70 | +1.02% | 21,010 | 0.46 |
| Sep 18, 2026 | 124.90 | 128.10 | 124.80 | 127.40 | 127.40 | +1.35% | 108,461 | 2.45 |
| Sep 17, 2026 | 126.10 | 126.90 | 124.70 | 125.70 | 125.70 | -0.87% | 72,464 | 1.66 |
| Sep 16, 2026 | 129.80 | 130.30 | 126.80 | 126.80 | 126.80 | -2.01% | 38,279 | 0.86 |
| Sep 15, 2026 | 128.00 | 130.70 | 127.70 | 129.40 | 129.40 | +0.70% | 58,604 | 1.33 |
| Sep 14, 2026 | 126.80 | 130.40 | 126.80 | 128.50 | 128.50 | +1.90% | 28,896 | 0.65 |
| Sep 11, 2026 | 126.60 | 127.10 | 125.50 | 126.10 | 126.10 | -0.55% | 32,895 | 0.74 |
| Sep 10, 2026 | 127.90 | 129.00 | 126.80 | 126.80 | 126.80 | -0.94% | 77,889 | 1.76 |
| Sep 09, 2026 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | -4.41% | 57,412 | 1.30 |
| Sep 08, 2026 | 134.30 | 135.20 | 132.90 | 133.90 | 133.90 | -0.37% | 44,166 | 1.00 |
| Sep 07, 2026 | 132.80 | 134.40 | 132.30 | 134.40 | 134.40 | +1.05% | 39,573 | 0.90 |
| Sep 04, 2026 | 133.40 | 134.40 | 132.80 | 133.00 | 133.00 | -0.37% | 39,332 | 0.89 |
| Sep 03, 2026 | 133.10 | 134.30 | 132.50 | 133.50 | 133.50 | +0.75% | 84,902 | 1.96 |
| Sep 02, 2026 | 131.00 | 132.50 | 130.10 | 132.50 | 132.50 | +1.22% | 91,097 | 2.15 |
| Sep 01, 2026 | 129.30 | 131.10 | 128.80 | 130.90 | 130.90 | +0.93% | 79,757 | 1.92 |
| Aug 31, 2026 | 126.00 | 129.70 | 125.80 | 129.70 | 129.70 | +2.85% | 231,159 | 6.01 |
| Aug 28, 2026 | 125.30 | 126.20 | 124.70 | 126.10 | 126.10 | +0.32% | 22,239 | 0.57 |
| Aug 27, 2026 | 124.20 | 126.60 | 124.20 | 125.70 | 125.70 | +0.00% | 48,800 | 1.24 |
| Aug 26, 2026 | 126.60 | 127.00 | 125.50 | 125.70 | 125.70 | -0.32% | 40,434 | 0.93 |
| Aug 25, 2026 | 125.70 | 127.80 | 124.80 | 126.10 | 126.10 | +0.24% | 56,522 | 1.31 |
| Aug 24, 2026 | 123.60 | 126.30 | 123.60 | 125.80 | 125.80 | +2.19% | 53,164 | 1.24 |