SIX · VPBN · stock
VP Bank AG (VPBN) stock price history
Every SIX trading session of VP Bank AG from Jan 4, 2000 to Sep 28, 2026: 6,785 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VPBN adjusted close, 2000 to 2026
- CHF 155.15
- All time high, 2007
- CHF 98.10
- 52 week high, CHF 74.54 low
- 6,785
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
VPBN key facts
- VP Bank AG (VPBN) closed at CHF 95.00 on Sep 28, 2026 on SIX.
- VPBN's all time high close is CHF 155.15, set on Jul 26, 2007; its all time low close is CHF 24.14 on Mar 9, 2009.
- VPBN's 52 week range is CHF 74.54 to CHF 98.10.
- VPBN returned +22.4% over the year to Sep 28, 2026 and +27.5% over five years.
- Over ten years VPBN returned +45%, +3.8% a year compounded.
- VPBN's deepest drawdown was -84.4% from Jul 26, 2007 to Mar 9, 2009.
- DataCedar holds 6,785 daily sessions of VPBN history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VPBN price chart, 2000 to 2026
VPBN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +6.7% |
| 6 months | +18.9% |
| Year to date | +17.8% |
| 1 year | +22.4% |
| 3 years | +26.0% |
| 5 years | +27.5% |
| 10 years | +44.7% |
| Since Jan 4, 2000 | -23.9% |
| Compound annual growth, 26.7 years | -1.0% |
VPBN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 155.15 on Jul 26, 2007
- All time low close
- CHF 24.14 on Mar 9, 2009
- 52 week high
- CHF 98.10 on Sep 18, 2026
- 52 week low
- CHF 74.54 on Nov 18, 2025
- Deepest drawdown
- -84.4% from Jul 26, 2007 to Mar 9, 2009, not yet recovered
- Best single session
- +24.2% on Apr 24, 2009
- Worst single session
- -16.5% on Feb 23, 2009
- Volatility, 1 year annualised
- 17.3%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2013, +55%
- Worst calendar year
- 2008, -48%
VPBN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 81.23 | CHF 98.10 | CHF 77.99 | CHF 95.00 | +17.8% | 614.9K | 186 |
| 2025 | CHF 70.67 | CHF 85.25 | CHF 68.30 | CHF 80.66 | +14.4% | 825.8K | 249 |
| 2024 | CHF 75.58 | CHF 84.33 | CHF 62.11 | CHF 70.49 | -6.7% | 705.7K | 250 |
| 2023 | CHF 72.08 | CHF 84.55 | CHF 69.37 | CHF 75.58 | +5.1% | 471.2K | 251 |
| 2022 | CHF 74.75 | CHF 83.23 | CHF 65.69 | CHF 71.91 | -4.3% | 538.2K | 254 |
| 2021 | CHF 84.11 | CHF 93.88 | CHF 72.50 | CHF 75.14 | -10.7% | 688.5K | 254 |
| 2020 | CHF 111.36 | CHF 120.12 | CHF 74.35 | CHF 84.11 | -24.5% | 827.2K | 252 |
| 2019 | CHF 102.48 | CHF 118.83 | CHF 90.15 | CHF 111.36 | +13.7% | 952.3K | 249 |
| 2018 | CHF 90.31 | CHF 139.87 | CHF 87.50 | CHF 97.91 | +10.0% | 2.2M | 249 |
| 2017 | CHF 69.53 | CHF 94.93 | CHF 67.60 | CHF 88.97 | +28.0% | 1.2M | 251 |
| 2016 | CHF 51.06 | CHF 72.04 | CHF 48.04 | CHF 69.53 | +37.7% | 949.2K | 254 |
| 2015 | CHF 51.00 | CHF 52.32 | CHF 42.19 | CHF 50.47 | +0.1% | 880.6K | 251 |
| 2014 | CHF 55.23 | CHF 56.40 | CHF 44.12 | CHF 50.41 | -9.3% | 629.6K | 249 |
| 2013 | CHF 35.82 | CHF 55.57 | CHF 35.18 | CHF 55.57 | +55.2% | 1.3M | 249 |
| 2012 | CHF 44.88 | CHF 45.93 | CHF 33.06 | CHF 35.82 | -20.1% | 705.1K | 250 |
| 2011 | CHF 60.15 | CHF 62.35 | CHF 39.99 | CHF 44.85 | -25.4% | 799.2K | 254 |
| 2010 | CHF 52.28 | CHF 74.67 | CHF 51.87 | CHF 60.15 | +17.3% | 1.6M | 254 |
| 2009 | CHF 71.99 | CHF 75.34 | CHF 22.94 | CHF 51.26 | -25.7% | 1.5M | 253 |
| 2008 | CHF 129.88 | CHF 137.48 | CHF 66.57 | CHF 69.03 | -47.8% | 1.7M | 253 |
| 2007 | CHF 149.00 | CHF 157.87 | CHF 125.16 | CHF 132.36 | -10.9% | 1.6M | 251 |
| 2006 | CHF 97.47 | CHF 154.59 | CHF 96.37 | CHF 148.54 | +52.4% | 1.9M | 258 |
| 2005 | CHF 79.82 | CHF 97.74 | CHF 78.74 | CHF 97.47 | +21.5% | 3.1M | 260 |
| 2004 | CHF 83.66 | CHF 93.69 | CHF 68.44 | CHF 80.24 | -4.1% | 2.7M | 262 |
| 2003 | CHF 62.22 | CHF 86.17 | CHF 45.89 | CHF 83.66 | +34.4% | 2.5M | 261 |
| 2002 | CHF 99.48 | CHF 105.57 | CHF 54.99 | CHF 62.22 | -37.4% | 452K | 261 |
| 2001 | CHF 135.60 | CHF 144.97 | CHF 92.37 | CHF 99.48 | -26.6% | 553.6K | 261 |
| 2000 | CHF 126.02 | CHF 153.54 | CHF 117.65 | CHF 135.60 | n/a | 1.5M | 259 |
VPBN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 95.00 | +0.2% |
| August 2026 | CHF 94.80 | -1.0% |
| July 2026 | CHF 95.80 | +6.7% |
| June 2026 | CHF 89.80 | +3.7% |
| May 2026 | CHF 86.60 | +0.7% |
| April 2026 | CHF 86.00 | +4.9% |
| March 2026 | CHF 82.00 | -1.2% |
| February 2026 | CHF 82.96 | +2.8% |
| January 2026 | CHF 80.66 | 0.0% |
| December 2025 | CHF 80.66 | +2.4% |
| November 2025 | CHF 78.75 | +2.0% |
| October 2025 | CHF 77.22 | -2.2% |
About the VPBN data
Daily bars. 6,785 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VPBN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
VPBN share price history
