Balchem Corporation (FRA:BL9B)
Germany · Delayed Price · Currency is EUR 143.20
+1.70 (1.20%)
At close: Mar 27, 2026
FRA:BL9B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 1.20% | - |
| Mar 26, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -0.42% | - |
| Mar 25, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 1.28% | - |
| Mar 24, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 2.33% | - |
| Mar 23, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 0.29% | - |
| Mar 20, 2026 | 139.90 | 139.90 | 136.70 | 136.70 | 136.70 | -1.37% | - |
| Mar 19, 2026 | 139.50 | 139.50 | 138.60 | 138.60 | 138.60 | 0.73% | - |
| Mar 18, 2026 | 142.40 | 142.40 | 137.60 | 137.60 | 137.60 | -1.57% | - |
| Mar 17, 2026 | 144.30 | 144.30 | 139.80 | 139.80 | 139.80 | -1.27% | - |
| Mar 16, 2026 | 145.50 | 145.50 | 141.60 | 141.60 | 141.60 | -1.73% | - |
| Mar 13, 2026 | 145.60 | 145.60 | 144.10 | 144.10 | 144.10 | 2.13% | - |
| Mar 12, 2026 | 144.90 | 144.90 | 141.10 | 141.10 | 141.10 | -0.70% | - |
| Mar 11, 2026 | 145.30 | 145.30 | 142.10 | 142.10 | 142.10 | 0.57% | - |
| Mar 10, 2026 | 145.30 | 145.30 | 141.30 | 141.30 | 141.30 | -1.74% | - |
| Mar 9, 2026 | 147.00 | 147.00 | 143.80 | 143.80 | 143.80 | 0.21% | - |
| Mar 6, 2026 | 149.70 | 149.70 | 143.50 | 143.50 | 143.50 | -4.08% | - |
| Mar 5, 2026 | 154.80 | 154.80 | 149.60 | 149.60 | 149.60 | 1.56% | - |
| Mar 4, 2026 | 153.50 | 153.50 | 147.30 | 147.30 | 147.30 | -1.01% | - |
| Mar 3, 2026 | 153.50 | 153.50 | 148.80 | 148.80 | 148.80 | 0.54% | - |
| Mar 2, 2026 | 150.20 | 150.20 | 148.00 | 148.00 | 148.00 | 2.00% | - |
| Feb 27, 2026 | 149.00 | 149.00 | 145.10 | 145.10 | 145.10 | 0.48% | 30 |
| Feb 26, 2026 | 149.50 | 149.50 | 144.40 | 144.40 | 144.40 | -0.89% | - |
| Feb 25, 2026 | 149.20 | 149.20 | 145.70 | 145.70 | 145.70 | 2.10% | - |
| Feb 24, 2026 | 147.50 | 147.50 | 142.70 | 142.70 | 142.70 | 0.85% | - |
| Feb 23, 2026 | 142.10 | 142.10 | 141.50 | 141.50 | 141.50 | 0.21% | - |
| Feb 20, 2026 | 147.10 | 147.10 | 141.20 | 141.20 | 141.20 | -2.22% | - |
| Feb 19, 2026 | 148.60 | 148.60 | 144.40 | 144.40 | 144.40 | -0.21% | - |
| Feb 18, 2026 | 149.60 | 149.60 | 144.70 | 144.70 | 144.70 | - | - |
| Feb 17, 2026 | 149.40 | 149.40 | 144.70 | 144.70 | 144.70 | -3.92% | - |
| Feb 16, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 4.51% | - |
| Feb 13, 2026 | 147.30 | 147.30 | 144.10 | 144.10 | 144.10 | 1.12% | - |
| Feb 12, 2026 | 149.10 | 149.10 | 142.50 | 142.50 | 142.50 | 0.49% | - |
| Feb 11, 2026 | 145.00 | 145.00 | 141.80 | 141.80 | 141.80 | 1.36% | - |
| Feb 10, 2026 | 142.80 | 142.80 | 139.90 | 139.90 | 139.90 | 0.36% | - |
| Feb 9, 2026 | 144.50 | 144.50 | 139.40 | 139.40 | 139.40 | -2.38% | - |
| Feb 6, 2026 | 145.30 | 145.30 | 142.80 | 142.80 | 142.80 | 0.07% | - |
| Feb 5, 2026 | 145.50 | 145.50 | 142.70 | 142.70 | 142.70 | -3.32% | 15 |
| Feb 4, 2026 | 142.90 | 147.60 | 142.90 | 147.60 | 147.60 | 2.50% | - |
| Feb 3, 2026 | 143.30 | 144.00 | 143.30 | 144.00 | 144.00 | - | 31 |
| Feb 2, 2026 | 140.50 | 144.00 | 140.50 | 144.00 | 144.00 | 1.55% | - |
| Jan 30, 2026 | 140.10 | 141.80 | 140.10 | 141.80 | 141.80 | 1.94% | - |
| Jan 29, 2026 | 138.30 | 139.10 | 138.30 | 139.10 | 139.10 | 0.36% | 18 |
| Jan 28, 2026 | 136.10 | 138.60 | 136.10 | 138.60 | 138.60 | - | - |
| Jan 27, 2026 | 138.10 | 138.60 | 138.10 | 138.60 | 138.60 | -1.35% | - |
| Jan 26, 2026 | 139.10 | 140.50 | 139.10 | 140.50 | 140.50 | -0.92% | - |
| Jan 23, 2026 | 141.30 | 141.80 | 141.30 | 141.80 | 141.80 | -0.49% | - |
| Jan 22, 2026 | 142.70 | 142.70 | 142.50 | 142.50 | 142.50 | 1.79% | - |
| Jan 21, 2026 | 137.80 | 140.00 | 137.80 | 140.00 | 140.00 | -0.85% | - |
| Jan 20, 2026 | 144.00 | 144.00 | 141.20 | 141.20 | 141.20 | -2.69% | - |
| Jan 19, 2026 | 139.90 | 145.10 | 139.90 | 145.10 | 145.10 | 2.11% | 73 |