Balchem Corporation (FRA:BL9B)
Germany · Delayed Price · Currency is EUR 128.60
-5.90 (-4.39%)
Last updated: Jan 2, 2026, 8:40 AM CET
Balchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 136.10 | 136.90 | 136.10 | 136.90 | 136.90 | 3.17% | - |
| Jan 8, 2026 | 130.20 | 133.80 | 130.20 | 132.70 | 132.70 | 0.08% | 9 |
| Jan 7, 2026 | 131.80 | 132.60 | 131.80 | 132.60 | 132.60 | 0.23% | - |
| Jan 6, 2026 | 131.20 | 132.30 | 131.20 | 132.30 | 132.30 | 0.15% | - |
| Jan 5, 2026 | 130.20 | 132.10 | 130.20 | 132.10 | 132.10 | 1.23% | - |
| Jan 2, 2026 | 128.60 | 132.10 | 128.60 | 130.50 | 130.50 | -2.97% | 2 |
| Dec 30, 2025 | 131.20 | 134.50 | 131.20 | 134.50 | 134.50 | 1.89% | 7 |
| Dec 29, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.07% | - |
| Dec 23, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -0.76% | - |
| Dec 22, 2025 | 131.60 | 131.60 | 131.60 | 131.60 | 130.78 | -1.13% | - |
| Dec 19, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 132.27 | -1.70% | - |
| Dec 18, 2025 | 134.00 | 135.40 | 134.00 | 135.40 | 134.56 | 2.27% | 12 |
| Dec 17, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 131.58 | -0.45% | - |
| Dec 16, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.17 | -0.97% | - |
| Dec 15, 2025 | 131.60 | 134.30 | 131.60 | 134.30 | 133.47 | 1.36% | 1 |
| Dec 12, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 131.68 | -1.05% | - |
| Dec 11, 2025 | 125.70 | 133.90 | 125.70 | 133.90 | 133.07 | 5.85% | - |
| Dec 10, 2025 | 125.10 | 126.50 | 125.10 | 126.50 | 125.72 | -0.63% | - |
| Dec 9, 2025 | 124.90 | 127.30 | 124.90 | 127.30 | 126.51 | -0.70% | - |
| Dec 8, 2025 | 127.00 | 128.20 | 127.00 | 128.20 | 127.40 | -1.76% | 4 |
| Dec 5, 2025 | 129.70 | 133.00 | 129.70 | 130.50 | 129.69 | -1.21% | 3 |
| Dec 4, 2025 | 130.70 | 132.10 | 129.90 | 132.10 | 131.28 | -0.08% | 64 |
| Dec 3, 2025 | 130.80 | 132.20 | 130.80 | 132.20 | 131.38 | -0.90% | - |
| Dec 2, 2025 | 133.10 | 135.40 | 133.10 | 133.40 | 132.57 | -0.37% | 7 |
| Dec 1, 2025 | 133.60 | 133.90 | 133.60 | 133.90 | 133.07 | -0.07% | - |
| Nov 28, 2025 | 133.10 | 134.00 | 133.10 | 134.00 | 133.17 | 0.60% | - |
| Nov 27, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 132.37 | -0.97% | - |
| Nov 26, 2025 | 133.80 | 134.50 | 133.80 | 134.50 | 133.67 | 0.15% | - |
| Nov 25, 2025 | 133.10 | 134.30 | 133.10 | 134.30 | 133.47 | 0.90% | - |
| Nov 24, 2025 | 133.20 | 133.20 | 133.10 | 133.10 | 132.27 | 0.15% | - |
| Nov 21, 2025 | 130.30 | 132.90 | 130.30 | 132.90 | 132.08 | 0.45% | - |
| Nov 20, 2025 | 131.10 | 135.10 | 131.10 | 132.30 | 131.48 | -0.38% | 6 |
| Nov 19, 2025 | 130.30 | 132.80 | 130.30 | 132.80 | 131.98 | -0.97% | - |
| Nov 18, 2025 | 131.50 | 134.10 | 131.50 | 134.10 | 133.27 | 0.30% | - |
| Nov 17, 2025 | 133.30 | 133.70 | 133.30 | 133.70 | 132.87 | -0.30% | - |
| Nov 14, 2025 | 133.10 | 134.10 | 133.10 | 134.10 | 133.27 | -0.81% | - |
| Nov 13, 2025 | 134.30 | 135.20 | 134.30 | 135.20 | 134.36 | - | - |
| Nov 12, 2025 | 133.30 | 135.20 | 133.30 | 135.20 | 134.36 | 3.28% | - |
| Nov 11, 2025 | 132.80 | 132.80 | 130.90 | 130.90 | 130.09 | 1.55% | - |
| Nov 10, 2025 | 130.40 | 130.40 | 128.90 | 128.90 | 128.10 | -1.45% | - |
| Nov 7, 2025 | 130.50 | 130.80 | 130.50 | 130.80 | 129.99 | 0.77% | - |
| Nov 6, 2025 | 131.00 | 131.00 | 129.80 | 129.80 | 128.99 | -0.54% | - |
| Nov 5, 2025 | 131.00 | 131.00 | 130.50 | 130.50 | 129.69 | 0.38% | - |
| Nov 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.19 | 1.01% | - |
| Nov 3, 2025 | 131.30 | 131.30 | 128.70 | 128.70 | 127.90 | -1.30% | - |
| Oct 31, 2025 | 131.60 | 131.60 | 130.40 | 130.40 | 129.59 | -0.84% | - |
| Oct 30, 2025 | 131.00 | 131.50 | 131.00 | 131.50 | 130.68 | 1.47% | - |
| Oct 29, 2025 | 132.10 | 132.10 | 129.60 | 129.60 | 128.80 | -0.54% | - |
| Oct 28, 2025 | 131.00 | 131.00 | 128.50 | 130.30 | 129.49 | -0.84% | 18 |
| Oct 27, 2025 | 133.10 | 133.10 | 131.40 | 131.40 | 130.58 | -0.76% | - |