Balchem Corporation (FRA:BL9B)
Germany · Delayed Price · Currency is EUR 141.20
-3.20 (-2.22%)
Last updated: Feb 20, 2026, 3:49 PM CET
Balchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 141.30 | 142.10 | 141.30 | 142.10 | 142.10 | 3.05% | - |
| Jan 15, 2026 | 135.50 | 137.90 | 135.50 | 137.90 | 137.90 | 1.62% | - |
| Jan 14, 2026 | 134.40 | 135.70 | 134.40 | 135.70 | 135.70 | -0.66% | - |
| Jan 13, 2026 | 134.70 | 137.00 | 134.70 | 136.60 | 136.60 | -0.15% | 5 |
| Jan 12, 2026 | 134.00 | 136.80 | 134.00 | 136.80 | 136.80 | -0.07% | - |
| 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 |