Comparing Back to the side-by-side chart ↗
Banque Cantonale Vaudoise (BCVN.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +3% vs the 50-day and +10.5% vs the 200-day average, 1.8% below the 52-week high and +49.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Banque Cantonale Vaudoise trades 3.0% above its 50-day and 10.5% above its 200-day moving average. (as of 2026-10-30)
Banque Cantonale Vaudoise is a Swiss regional bank based in Lausanne, serving retail customers, businesses and public bodies mainly in canton Vaud. It runs four arms covering everyday banking, private wealth management, corporate lending and trading, alongside insurance and payment cards.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BCVN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 132.00 | 132.90 | 130.80 | 132.70 | +1.30% | 49,870 |
| 2026-10-29 | 129.40 | 131.30 | 128.80 | 131.00 | +1.79% | 39,290 |
| 2026-10-28 | 130.00 | 130.90 | 128.20 | 128.70 | -1.30% | 25,841 |
| 2026-10-27 | 130.70 | 131.30 | 129.60 | 130.40 | -0.69% | 25,662 |
| 2026-10-26 | 131.50 | 132.30 | 130.20 | 131.30 | +0.46% | 48,823 |
| 2026-10-23 | 130.20 | 131.40 | 129.70 | 130.70 | +0.23% | 34,709 |
| 2026-10-22 | 129.40 | 131.10 | 127.00 | 130.40 | +0.93% | 30,458 |
| 2026-10-21 | 128.10 | 129.80 | 127.80 | 129.20 | +1.17% | 26,542 |
| 2026-10-20 | 128.50 | 128.60 | 127.00 | 127.70 | -0.39% | 32,820 |
| 2026-10-19 | 130.00 | 130.00 | 126.90 | 128.20 | -1.08% | 38,542 |
| 2026-10-16 | 129.70 | 130.90 | 129.10 | 129.60 | +0.15% | 32,257 |
| 2026-10-15 | 129.00 | 130.10 | 127.10 | 129.40 | +0.86% | 56,965 |
| 2026-10-14 | 129.00 | 129.60 | 127.60 | 128.30 | -1.23% | 36,042 |
| 2026-10-13 | 129.10 | 131.00 | 127.40 | 129.90 | +1.48% | 60,895 |
| 2026-10-12 | 126.40 | 128.10 | 126.40 | 128.00 | +1.43% | 25,619 |
| 2026-10-09 | 129.50 | 129.50 | 126.20 | 126.20 | -2.09% | 49,833 |
| 2026-10-08 | 127.30 | 129.20 | 126.70 | 128.90 | +1.18% | 52,668 |
| 2026-10-07 | 127.50 | 128.00 | 126.60 | 127.40 | +0.16% | 36,648 |
| 2026-10-06 | 127.60 | 129.40 | 127.10 | 127.20 | -0.31% | 27,310 |
| 2026-10-05 | 125.20 | 127.90 | 125.20 | 127.60 | +1.59% | 44,411 |
| 2026-10-02 | 124.90 | 125.90 | 123.30 | 125.60 | +0.88% | 31,091 |
| 2026-10-01 | 126.00 | 126.00 | 123.00 | 124.50 | -1.35% | 41,502 |
| 2026-09-30 | 128.70 | 129.10 | 126.20 | 126.20 | -1.64% | 82,595 |
| 2026-09-29 | 130.80 | 131.00 | 128.30 | 128.30 | -1.53% | 37,886 |
| 2026-09-28 | 132.10 | 133.30 | 130.30 | 130.30 | -0.69% | 44,391 |
| 2026-09-25 | 130.70 | 132.70 | 130.70 | 131.20 | +0.08% | 34,154 |
| 2026-09-24 | 128.90 | 131.10 | 128.80 | 131.10 | +1.39% | 52,555 |
| 2026-09-23 | 127.80 | 129.30 | 126.60 | 129.30 | +1.41% | 45,019 |
| 2026-09-22 | 128.20 | 129.90 | 127.50 | 127.50 | -0.93% | 80,628 |
| 2026-09-21 | 127.30 | 129.20 | 127.20 | 128.70 | +1.02% | 21,010 |
| 2026-09-18 | 124.90 | 128.10 | 124.80 | 127.40 | +1.35% | 108,461 |
| 2026-09-17 | 126.10 | 126.90 | 124.70 | 125.70 | -0.87% | 72,464 |
| 2026-09-16 | 129.80 | 130.30 | 126.80 | 126.80 | -2.01% | 38,279 |
| 2026-09-15 | 128.00 | 130.70 | 127.70 | 129.40 | +0.70% | 58,604 |
| 2026-09-14 | 126.80 | 130.40 | 126.80 | 128.50 | +1.90% | 28,940 |
| 2026-09-11 | 126.60 | 127.10 | 125.50 | 126.10 | -0.55% | 32,895 |
| 2026-09-10 | 127.90 | 129.00 | 126.80 | 126.80 | -0.94% | 78,274 |
| 2026-09-09 | 134.00 | 134.00 | 128.00 | 128.00 | -4.41% | 57,412 |
| 2026-09-08 | 134.30 | 135.20 | 132.90 | 133.90 | -0.37% | 44,166 |
| 2026-09-07 | 132.80 | 134.40 | 132.30 | 134.40 | +1.05% | 39,573 |
| 2026-09-04 | 133.40 | 134.40 | 132.80 | 133.00 | -0.37% | 39,332 |
| 2026-09-03 | 133.10 | 134.30 | 132.50 | 133.50 | +0.75% | 84,902 |
| 2026-09-02 | 131.00 | 132.50 | 130.10 | 132.50 | +1.22% | 91,097 |
| 2026-09-01 | 129.30 | 131.10 | 128.80 | 130.90 | +0.93% | 79,757 |
| 2026-08-31 | 126.00 | 129.70 | 125.80 | 129.70 | +2.85% | 231,159 |
| 2026-08-28 | 125.30 | 126.20 | 124.70 | 126.10 | +0.32% | 22,239 |
| 2026-08-27 | 124.20 | 126.60 | 124.20 | 125.70 | +0.00% | 48,800 |
| 2026-08-26 | 126.60 | 127.00 | 125.50 | 125.70 | -0.32% | 40,434 |
| 2026-08-25 | 125.70 | 127.80 | 124.80 | 126.10 | +0.24% | 56,522 |
| 2026-08-24 | 123.60 | 126.30 | 123.60 | 125.80 | +2.19% | 53,164 |
| 2026-08-21 | 121.50 | 123.10 | 120.00 | 123.10 | +1.32% | 53,625 |
| 2026-08-20 | 120.00 | 121.60 | 117.60 | 121.50 | -0.65% | 43,997 |
| 2026-08-19 | 122.30 | 122.90 | 121.10 | 122.30 | +0.16% | 38,807 |
| 2026-08-18 | 123.30 | 124.30 | 122.10 | 122.10 | -1.29% | 31,149 |
| 2026-08-17 | 124.00 | 124.70 | 123.00 | 123.70 | -0.32% | 25,114 |
| 2026-08-14 | 122.90 | 124.10 | 122.10 | 124.10 | +0.89% | 28,711 |
| 2026-08-13 | 122.50 | 124.20 | 122.50 | 123.00 | +0.65% | 25,048 |
| 2026-08-12 | 122.60 | 123.10 | 121.40 | 122.20 | -0.41% | 58,188 |
| 2026-08-11 | 122.70 | 124.00 | 122.70 | 122.70 | -0.57% | 23,042 |
| 2026-08-10 | 124.20 | 124.30 | 122.40 | 123.40 | -0.96% | 35,123 |
| 2026-08-07 | 125.40 | 125.80 | 123.60 | 124.60 | -0.80% | 32,320 |
| 2026-08-06 | 126.60 | 126.80 | 123.80 | 125.60 | -0.48% | 34,028 |
| 2026-08-05 | 126.90 | 127.20 | 125.70 | 126.20 | -0.55% | 28,339 |
| 2026-08-04 | 126.60 | 127.90 | 126.40 | 126.90 | -0.08% | 32,166 |
| 2026-08-03 | 126.40 | 127.10 | 125.20 | 127.00 | +0.00% | 37,349 |
| 2026-07-31 | 126.20 | 127.60 | 126.00 | 127.00 | +0.79% | 62,539 |
| 2026-07-30 | 126.00 | 127.20 | 125.30 | 126.00 | +0.32% | 29,769 |
| 2026-07-29 | 128.00 | 129.10 | 124.90 | 125.60 | -2.10% | 32,559 |
| 2026-07-28 | 127.20 | 129.10 | 126.50 | 128.30 | +0.39% | 52,722 |
| 2026-07-27 | 127.80 | 128.00 | 126.50 | 127.80 | +0.39% | 30,185 |
| 2026-07-24 | 129.60 | 129.90 | 127.20 | 127.30 | -1.32% | 37,341 |
| 2026-07-23 | 129.30 | 131.20 | 129.00 | 129.00 | -0.85% | 30,335 |
| 2026-07-22 | 128.40 | 131.00 | 128.00 | 130.10 | +1.88% | 37,899 |
| 2026-07-21 | 126.00 | 128.20 | 126.00 | 127.70 | +0.63% | 32,266 |
| 2026-07-20 | 126.60 | 128.00 | 126.30 | 126.90 | +0.08% | 31,610 |
| 2026-07-17 | 126.60 | 127.80 | 126.10 | 126.80 | +0.16% | 29,713 |
| 2026-07-16 | 124.60 | 127.20 | 124.00 | 126.60 | +1.93% | 55,797 |
| 2026-07-15 | 122.20 | 124.70 | 122.10 | 124.20 | +0.24% | 29,788 |
| 2026-07-14 | 122.10 | 124.30 | 121.20 | 123.90 | +1.14% | 22,014 |
| 2026-07-13 | 122.20 | 123.30 | 121.80 | 122.50 | +0.66% | 27,448 |
| 2026-07-10 | 120.80 | 122.20 | 120.80 | 121.70 | -0.41% | 25,072 |
| 2026-07-09 | 122.10 | 123.40 | 121.40 | 122.20 | +0.08% | 38,488 |
| 2026-07-08 | 119.30 | 123.20 | 119.00 | 122.10 | +1.92% | 62,305 |
| 2026-07-07 | 119.50 | 119.80 | 118.80 | 119.80 | +0.25% | 47,703 |
| 2026-07-06 | 118.50 | 119.50 | 117.90 | 119.50 | +1.01% | 38,881 |
| 2026-07-03 | 118.60 | 118.60 | 116.90 | 118.30 | -0.34% | 26,757 |
| 2026-07-02 | 117.90 | 119.10 | 117.00 | 118.70 | +0.85% | 31,552 |
| 2026-07-01 | 118.70 | 119.20 | 117.70 | 117.70 | -0.59% | 54,606 |
| 2026-06-30 | 118.70 | 119.60 | 118.00 | 118.40 | -0.59% | 24,109 |
| 2026-06-29 | 118.90 | 119.60 | 118.60 | 119.10 | -0.17% | 26,265 |
| 2026-06-26 | 117.80 | 119.50 | 117.50 | 119.30 | +1.71% | 53,612 |
| 2026-06-25 | 118.00 | 118.10 | 116.40 | 117.30 | -0.51% | 35,872 |
| 2026-06-24 | 117.60 | 117.90 | 116.50 | 117.90 | -0.08% | 28,651 |
| 2026-06-23 | 116.40 | 118.30 | 116.10 | 118.00 | +0.85% | 36,480 |
| 2026-06-22 | 114.40 | 117.10 | 114.40 | 117.00 | +0.95% | 35,938 |
| 2026-06-19 | 115.70 | 115.90 | 113.80 | 115.90 | -0.26% | 88,242 |
| 2026-06-18 | 117.60 | 117.90 | 116.10 | 116.20 | -1.19% | 36,756 |
| 2026-06-17 | 115.80 | 117.90 | 114.60 | 117.60 | +1.29% | 37,295 |
| 2026-06-16 | 116.30 | 117.00 | 114.40 | 116.10 | -0.17% | 59,868 |
| 2026-06-15 | 118.70 | 119.10 | 116.20 | 116.30 | -2.19% | 55,575 |
| 2026-06-12 | 118.20 | 119.60 | 117.80 | 118.90 | +0.76% | 45,909 |
| 2026-06-11 | 118.00 | 118.60 | 117.20 | 118.00 | +0.17% | 50,853 |
| 2026-06-10 | 118.00 | 118.20 | 116.80 | 117.80 | -0.17% | 32,911 |
| 2026-06-09 | 118.60 | 118.80 | 117.20 | 118.00 | -0.08% | 45,553 |
| 2026-06-08 | 118.00 | 118.80 | 116.90 | 118.10 | +0.17% | 24,955 |
| 2026-06-05 | 118.00 | 118.20 | 116.70 | 117.90 | +0.08% | 29,735 |
| 2026-06-04 | 117.30 | 118.10 | 116.90 | 117.80 | +0.68% | 27,120 |
| 2026-06-03 | 117.40 | 119.60 | 117.00 | 117.00 | -0.34% | 39,709 |
| 2026-06-02 | 116.60 | 118.10 | 115.50 | 117.40 | +0.69% | 53,077 |
| 2026-06-01 | 116.10 | 117.00 | 115.30 | 116.60 | -0.77% | 67,180 |
| 2026-05-29 | 117.90 | 118.90 | 117.40 | 117.50 | -0.76% | 299,791 |
| 2026-05-28 | 118.70 | 119.10 | 117.50 | 118.40 | -0.25% | 47,338 |
| 2026-05-27 | 117.30 | 119.40 | 116.70 | 118.70 | +1.11% | 39,768 |
| 2026-05-26 | 117.10 | 118.30 | 116.60 | 117.40 | +0.77% | 37,977 |
| 2026-05-22 | 117.00 | 118.00 | 114.20 | 116.50 | -1.94% | 63,981 |
| 2026-05-21 | 117.60 | 120.00 | 117.50 | 118.80 | +0.25% | 98,908 |
| 2026-05-20 | 115.70 | 118.50 | 114.80 | 118.50 | +2.07% | 66,658 |
| 2026-05-19 | 117.70 | 117.70 | 116.10 | 116.10 | -0.85% | 45,263 |
| 2026-05-18 | 116.10 | 117.60 | 115.60 | 117.10 | +1.30% | 88,054 |
| 2026-05-15 | 115.00 | 117.60 | 114.60 | 115.60 | +1.05% | 68,633 |
| 2026-05-13 | 114.70 | 114.80 | 113.40 | 114.40 | +0.62% | 51,197 |
| 2026-05-12 | 114.00 | 114.50 | 112.80 | 113.70 | -0.35% | 82,548 |
| 2026-05-11 | 112.10 | 117.70 | 112.10 | 114.10 | +1.78% | 84,636 |
| 2026-05-08 | 113.20 | 113.30 | 111.70 | 112.10 | -1.49% | 69,898 |
| 2026-05-07 | 116.50 | 116.50 | 113.10 | 113.80 | -2.40% | 69,569 |
| 2026-05-06 | 116.90 | 117.30 | 114.90 | 116.60 | -0.17% | 67,304 |
| 2026-05-05 | 115.10 | 118.20 | 113.10 | 116.80 | -3.63% | 96,221 |
| 2026-05-04 | 121.40 | 122.70 | 120.70 | 121.20 | -1.62% | 86,740 |
| 2026-04-30 | 122.90 | 124.90 | 121.70 | 123.20 | +0.49% | 95,403 |
| 2026-04-29 | 123.30 | 124.10 | 122.50 | 122.60 | -1.21% | 44,078 |
| 2026-04-28 | 123.00 | 125.00 | 122.70 | 124.10 | +1.39% | 33,912 |
| 2026-04-27 | 122.00 | 123.60 | 121.80 | 122.40 | +0.08% | 60,700 |
| 2026-04-24 | 122.30 | 123.90 | 121.80 | 122.30 | +0.33% | 48,433 |
| 2026-04-23 | 123.80 | 123.90 | 121.90 | 121.90 | -0.65% | 48,946 |
| 2026-04-22 | 123.70 | 124.10 | 122.50 | 122.70 | -0.57% | 63,020 |
| 2026-04-21 | 122.00 | 123.40 | 120.90 | 123.40 | +1.06% | 61,084 |
| 2026-04-20 | 120.00 | 122.10 | 119.50 | 122.10 | +0.99% | 88,635 |
| 2026-04-17 | 128.40 | 128.40 | 119.80 | 120.90 | -5.55% | 112,174 |
| 2026-04-16 | 130.00 | 130.00 | 125.30 | 128.00 | -1.61% | 92,406 |
| 2026-04-15 | 132.60 | 132.70 | 129.80 | 130.10 | -2.03% | 40,354 |
| 2026-04-14 | 135.00 | 135.00 | 132.40 | 132.80 | -1.26% | 50,303 |
| 2026-04-13 | 134.40 | 135.00 | 133.60 | 134.50 | +0.07% | 54,480 |
| 2026-04-10 | 133.00 | 134.40 | 132.10 | 134.40 | +1.66% | 67,863 |
| 2026-04-09 | 130.50 | 132.20 | 129.70 | 132.20 | +2.24% | 99,999 |
| 2026-04-08 | 130.90 | 130.90 | 127.40 | 129.30 | -0.77% | 71,305 |
| 2026-04-07 | 130.00 | 131.60 | 129.40 | 130.30 | +0.70% | 78,932 |
| 2026-04-02 | 128.50 | 130.60 | 127.80 | 129.40 | +1.33% | 56,956 |
| 2026-04-01 | 125.00 | 128.30 | 124.90 | 127.70 | -1.01% | 69,214 |
| 2026-03-31 | 128.40 | 129.00 | 127.50 | 129.00 | +1.18% | 79,371 |
| 2026-03-30 | 126.30 | 127.90 | 125.00 | 127.50 | +0.71% | 49,475 |
| 2026-03-27 | 126.10 | 126.90 | 124.10 | 126.60 | +0.72% | 66,574 |
| 2026-03-26 | 124.00 | 125.80 | 123.30 | 125.70 | +0.80% | 59,477 |
| 2026-03-25 | 124.00 | 124.80 | 123.50 | 124.70 | +0.73% | 49,605 |
| 2026-03-24 | 123.40 | 123.80 | 121.60 | 123.80 | +0.81% | 65,223 |
| 2026-03-23 | 121.40 | 123.80 | 120.00 | 122.80 | +0.08% | 62,166 |
| 2026-03-20 | 123.80 | 124.60 | 121.40 | 122.70 | -0.41% | 124,551 |
| 2026-03-19 | 123.00 | 124.70 | 122.90 | 123.20 | -0.40% | 75,499 |
| 2026-03-18 | 125.10 | 126.00 | 123.30 | 123.70 | -1.12% | 66,871 |
| 2026-03-17 | 122.00 | 125.10 | 121.80 | 125.10 | +2.71% | 95,746 |
| 2026-03-16 | 120.00 | 121.80 | 118.80 | 121.80 | +1.16% | 45,555 |
| 2026-03-13 | 120.40 | 122.30 | 120.00 | 120.40 | -0.08% | 69,130 |
| 2026-03-12 | 120.40 | 120.70 | 118.80 | 120.50 | +0.08% | 58,484 |
| 2026-03-11 | 120.60 | 120.90 | 119.50 | 120.40 | -0.17% | 32,749 |
| 2026-03-10 | 120.00 | 121.80 | 119.90 | 120.60 | +0.58% | 84,092 |
| 2026-03-09 | 117.30 | 119.90 | 115.90 | 119.90 | +1.61% | 58,797 |
| 2026-03-06 | 118.60 | 118.90 | 117.10 | 118.00 | -0.67% | 57,155 |
| 2026-03-05 | 119.50 | 120.70 | 118.30 | 118.80 | +0.00% | 52,144 |
| 2026-03-04 | 117.30 | 119.60 | 116.80 | 118.80 | +1.19% | 54,260 |
| 2026-03-03 | 115.70 | 117.40 | 114.50 | 117.40 | -1.10% | 116,119 |
| 2026-03-02 | 116.10 | 118.70 | 114.90 | 118.70 | +0.68% | 78,199 |
| 2026-02-27 | 117.30 | 119.00 | 117.00 | 117.90 | +0.26% | 93,144 |
| 2026-02-26 | 115.90 | 117.60 | 115.40 | 117.60 | +1.29% | 57,532 |
| 2026-02-25 | 114.40 | 116.50 | 114.40 | 116.10 | +1.31% | 52,089 |
| 2026-02-24 | 114.80 | 115.40 | 113.20 | 114.60 | -0.17% | 39,033 |
| 2026-02-23 | 115.00 | 116.20 | 113.80 | 114.80 | +0.44% | 57,467 |
| 2026-02-20 | 112.00 | 114.30 | 111.70 | 114.30 | +1.96% | 95,693 |
| 2026-02-19 | 111.50 | 112.20 | 111.00 | 112.10 | +0.72% | 38,696 |
| 2026-02-18 | 110.80 | 112.10 | 110.50 | 111.30 | +0.63% | 49,429 |
| 2026-02-17 | 109.40 | 110.90 | 109.30 | 110.60 | +0.73% | 31,633 |
| 2026-02-16 | 110.50 | 111.40 | 109.20 | 109.80 | -0.36% | 50,504 |
| 2026-02-13 | 109.00 | 110.60 | 109.00 | 110.20 | -0.63% | 87,390 |
| 2026-02-12 | 105.50 | 111.20 | 105.50 | 110.90 | +3.55% | 110,449 |
| 2026-02-11 | 108.50 | 108.50 | 106.30 | 107.10 | -0.93% | 59,536 |
| 2026-02-10 | 108.20 | 108.90 | 107.40 | 108.10 | -0.09% | 39,367 |
| 2026-02-09 | 108.00 | 108.50 | 107.40 | 108.20 | +0.19% | 63,658 |
| 2026-02-06 | 107.90 | 108.90 | 107.00 | 108.00 | +0.37% | 56,328 |
| 2026-02-05 | 107.40 | 108.20 | 106.60 | 107.60 | +0.09% | 69,158 |
| 2026-02-04 | 105.90 | 107.70 | 105.10 | 107.50 | +1.80% | 55,211 |
| 2026-02-03 | 105.90 | 106.30 | 105.00 | 105.60 | +0.38% | 41,638 |
| 2026-02-02 | 104.00 | 105.70 | 104.00 | 105.20 | +0.57% | 38,821 |
| 2026-01-30 | 104.20 | 105.10 | 103.70 | 104.60 | +0.48% | 55,552 |
| 2026-01-29 | 104.40 | 104.40 | 103.20 | 104.10 | -0.10% | 32,902 |
| 2026-01-28 | 104.20 | 104.70 | 103.00 | 104.20 | +0.19% | 36,713 |
| 2026-01-27 | 103.10 | 105.00 | 102.30 | 104.00 | +1.17% | 46,153 |
| 2026-01-26 | 103.00 | 103.30 | 101.50 | 102.80 | -0.48% | 75,752 |
| 2026-01-23 | 105.40 | 105.90 | 102.50 | 103.30 | -1.81% | 46,493 |
| 2026-01-22 | 107.00 | 107.50 | 104.90 | 105.20 | -1.22% | 62,682 |
| 2026-01-21 | 104.40 | 106.50 | 104.40 | 106.50 | +1.14% | 49,095 |
| 2026-01-20 | 103.80 | 106.10 | 102.90 | 105.30 | +1.45% | 59,084 |
| 2026-01-19 | 103.10 | 103.90 | 102.70 | 103.80 | +0.29% | 29,853 |
| 2026-01-16 | 104.10 | 104.40 | 103.30 | 103.50 | -0.19% | 23,995 |
| 2026-01-15 | 104.20 | 104.20 | 103.10 | 103.70 | +0.00% | 50,726 |
| 2026-01-14 | 100.60 | 103.70 | 100.60 | 103.70 | +2.67% | 73,947 |
| 2026-01-13 | 101.30 | 101.50 | 99.95 | 101.00 | -0.30% | 39,583 |
| 2026-01-12 | 100.60 | 101.30 | 100.00 | 101.30 | +0.30% | 29,583 |
| 2026-01-09 | 101.30 | 101.30 | 99.80 | 101.00 | -0.30% | 42,818 |
| 2026-01-08 | 100.90 | 101.80 | 100.90 | 101.30 | +0.50% | 32,668 |
| 2026-01-07 | 102.50 | 102.60 | 100.40 | 100.80 | -1.47% | 39,777 |
| 2026-01-06 | 103.40 | 103.50 | 101.20 | 102.30 | -0.97% | 39,825 |
| 2026-01-05 | 100.30 | 103.30 | 99.95 | 103.30 | +2.89% | 65,494 |
| 2025-12-30 | 99.95 | 100.90 | 99.85 | 100.40 | +0.30% | 27,554 |
| 2025-12-29 | 100.00 | 100.30 | 99.50 | 100.10 | -0.20% | 37,167 |
| 2025-12-23 | 99.20 | 101.10 | 99.20 | 100.30 | +0.96% | 75,554 |
| 2025-12-22 | 98.50 | 99.35 | 97.85 | 99.35 | +0.81% | 27,158 |
| 2025-12-19 | 99.05 | 99.25 | 98.45 | 98.55 | -0.45% | 72,345 |
| 2025-12-18 | 97.00 | 99.70 | 97.00 | 99.00 | +0.61% | 42,543 |
| 2025-12-17 | 97.05 | 98.55 | 96.25 | 98.40 | +1.92% | 79,413 |
| 2025-12-16 | 97.25 | 97.45 | 96.55 | 96.55 | -0.62% | 59,474 |
| 2025-12-15 | 97.80 | 98.25 | 96.55 | 97.15 | -0.36% | 54,146 |
| 2025-12-12 | 97.45 | 98.40 | 97.45 | 97.50 | +0.15% | 69,760 |
| 2025-12-11 | 97.10 | 97.90 | 97.10 | 97.35 | -0.46% | 33,080 |
| 2025-12-10 | 98.00 | 98.00 | 96.65 | 97.80 | -0.15% | 58,315 |
| 2025-12-09 | 97.45 | 98.75 | 97.45 | 97.95 | +0.41% | 21,296 |
| 2025-12-08 | 97.45 | 97.75 | 96.75 | 97.55 | -0.05% | 31,223 |
| 2025-12-05 | 98.30 | 98.75 | 97.60 | 97.60 | -0.96% | 31,196 |
| 2025-12-04 | 98.50 | 99.05 | 97.85 | 98.55 | -0.05% | 39,697 |
| 2025-12-03 | 98.65 | 99.25 | 97.85 | 98.60 | -0.25% | 42,335 |
| 2025-12-02 | 98.30 | 99.10 | 98.25 | 98.85 | +0.36% | 47,315 |
| 2025-12-01 | 97.50 | 98.50 | 96.90 | 98.50 | +1.13% | 70,357 |
| 2025-11-28 | 97.00 | 97.75 | 96.30 | 97.40 | +0.67% | 71,660 |
| 2025-11-27 | 96.05 | 96.90 | 95.55 | 96.75 | +0.57% | 41,557 |
| 2025-11-26 | 95.15 | 96.20 | 94.80 | 96.20 | +0.94% | 39,792 |
| 2025-11-25 | 93.30 | 95.50 | 92.95 | 95.30 | +2.58% | 64,301 |
| 2025-11-24 | 93.15 | 93.45 | 92.10 | 92.90 | -0.38% | 103,440 |
| 2025-11-21 | 92.95 | 93.25 | 92.30 | 93.25 | +0.38% | 44,258 |
| 2025-11-20 | 93.20 | 93.65 | 92.80 | 92.90 | -0.05% | 49,514 |
| 2025-11-19 | 93.20 | 93.75 | 92.70 | 92.95 | -0.05% | 42,723 |
| 2025-11-18 | 95.20 | 95.35 | 93.00 | 93.00 | -2.92% | 55,717 |
| 2025-11-17 | 94.85 | 96.40 | 94.35 | 95.80 | +1.00% | 78,718 |
| 2025-11-14 | 96.00 | 96.15 | 94.55 | 94.85 | -1.56% | 38,784 |
| 2025-11-13 | 96.60 | 97.00 | 96.15 | 96.35 | -0.36% | 41,415 |
| 2025-11-12 | 96.45 | 96.75 | 95.60 | 96.70 | +0.42% | 38,184 |
| 2025-11-11 | 96.00 | 96.95 | 96.00 | 96.30 | +0.31% | 61,358 |
| 2025-11-10 | 94.80 | 96.00 | 94.55 | 96.00 | +1.32% | 36,074 |
| 2025-11-07 | 94.05 | 94.95 | 93.75 | 94.75 | +0.64% | 29,689 |
| 2025-11-06 | 94.25 | 94.95 | 93.95 | 94.15 | +0.27% | 47,278 |
| 2025-11-05 | 94.95 | 94.95 | 93.90 | 93.90 | -0.58% | 31,166 |
| 2025-11-04 | 93.85 | 94.45 | 93.30 | 94.45 | +0.53% | 28,050 |
| 2025-11-03 | 93.10 | 94.30 | 92.95 | 93.95 | +0.70% | 43,135 |
| 2025-10-31 | 94.15 | 94.50 | 92.80 | 93.30 | -0.80% | 45,227 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.70%). Worst month: May (-4.35%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Banque Cantonale Vaudoise's (BCVN.SW) latest close?
132.70 on 2026-10-30, from the Closelook data lake's daily price record.
What is BCVN.SW's 52-week high and low?
135.20 high and 92.10 low over the trailing 52 weeks, as of 2026-10-30.
What is Banque Cantonale Vaudoise's strongest and weakest month historically?
Historically, BCVN.SW's strongest calendar month has been Feb (average +8.70%) and its weakest May (average -4.35%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BCVN.SW?
Uptrend stack intact: Trades +3% vs the 50-day and +10.5% vs the 200-day average, 1.8% below the 52-week high and +49.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BCVN.SW above its 50-day and 200-day moving averages?
Banque Cantonale Vaudoise trades 3.0% above its 50-day and 10.5% above its 200-day moving average (2.8% above its 20-day). As of 2026-10-30.