Balchem Corporation (FRA:BL9B)
Germany · Delayed Price · Currency is EUR 149.20
+3.30 (2.26%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:BL9B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | - | 4.11% | - |
| Aug 25, 2026 | 149.80 | 149.80 | 145.90 | 145.90 | 145.90 | -2.41% | - |
| Aug 24, 2026 | 153.10 | 153.10 | 149.50 | 149.50 | 149.50 | 0.54% | - |
| Aug 21, 2026 | 151.70 | 151.70 | 148.70 | 148.70 | 148.70 | 1.43% | - |
| Aug 20, 2026 | 151.60 | 151.60 | 146.60 | 146.60 | 146.60 | -1.01% | - |
| Aug 19, 2026 | 150.60 | 150.60 | 148.10 | 148.10 | 148.10 | -2.24% | - |
| Aug 18, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -0.13% | - |
| Aug 17, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 2.43% | - |
| Aug 14, 2026 | 151.10 | 151.10 | 148.10 | 148.10 | 148.10 | -0.94% | - |
| Aug 13, 2026 | 154.00 | 154.00 | 149.50 | 149.50 | 149.50 | 0.67% | - |
| Aug 12, 2026 | 152.60 | 152.60 | 148.50 | 148.50 | 148.50 | 0.27% | - |
| Aug 11, 2026 | 151.40 | 151.40 | 148.10 | 148.10 | 148.10 | -0.54% | - |
| Aug 10, 2026 | 152.70 | 152.70 | 148.90 | 148.90 | 148.90 | 0.13% | - |
| Aug 7, 2026 | 154.10 | 154.10 | 148.70 | 148.70 | 148.70 | -0.87% | - |
| Aug 6, 2026 | 153.20 | 153.20 | 150.00 | 150.00 | 150.00 | 3.95% | - |
| Aug 5, 2026 | 150.20 | 150.20 | 144.30 | 144.30 | 144.30 | -0.21% | - |
| Aug 4, 2026 | 149.20 | 149.20 | 144.60 | 144.60 | 144.60 | 0.35% | - |
| Aug 3, 2026 | 144.30 | 144.30 | 144.10 | 144.10 | 144.10 | 4.42% | - |
| Jul 31, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jul 30, 2026 | 141.20 | 141.20 | 138.00 | 138.00 | 138.00 | -0.86% | - |
| Jul 29, 2026 | 142.80 | 142.80 | 139.20 | 139.20 | 139.20 | -3.13% | - |
| Jul 28, 2026 | 143.20 | 143.70 | 143.20 | 143.70 | 143.70 | 4.06% | - |
| Jul 27, 2026 | 142.20 | 146.50 | 138.10 | 138.10 | 138.10 | 0.07% | 60 |
| Jul 24, 2026 | 139.70 | 139.70 | 138.00 | 138.00 | 138.00 | - | - |
| Jul 23, 2026 | 140.60 | 140.60 | 138.00 | 138.00 | 138.00 | - | - |
| Jul 22, 2026 | 139.30 | 139.30 | 138.00 | 138.00 | 138.00 | - | - |
| Jul 21, 2026 | 141.50 | 141.50 | 138.00 | 138.00 | 138.00 | 0.88% | - |
| Jul 20, 2026 | 138.00 | 138.00 | 136.80 | 136.80 | 136.80 | -2.84% | 20 |
| Jul 17, 2026 | 142.20 | 142.20 | 140.80 | 140.80 | 140.80 | 1.37% | - |
| Jul 16, 2026 | 140.10 | 140.10 | 138.90 | 138.90 | 138.90 | 1.91% | - |
| Jul 15, 2026 | 139.00 | 139.00 | 136.30 | 136.30 | 136.30 | -1.16% | - |
| Jul 14, 2026 | 139.60 | 139.60 | 137.90 | 137.90 | 137.90 | 0.73% | - |
| Jul 13, 2026 | 139.70 | 139.70 | 136.90 | 136.90 | 136.90 | -0.87% | - |
| Jul 10, 2026 | 141.00 | 141.00 | 138.10 | 138.10 | 138.10 | 0.07% | - |
| Jul 9, 2026 | 143.80 | 148.30 | 138.00 | 138.00 | 138.00 | -1.57% | 20 |
| Jul 8, 2026 | 145.00 | 145.00 | 140.20 | 140.20 | 140.20 | - | - |
| Jul 7, 2026 | 144.30 | 144.30 | 140.20 | 140.20 | 140.20 | -0.57% | - |
| Jul 6, 2026 | 146.00 | 146.00 | 141.00 | 141.00 | 141.00 | -3.29% | 50 |
| Jul 3, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 1.96% | - |
| Jul 2, 2026 | 146.40 | 146.40 | 143.00 | 143.00 | 143.00 | 1.13% | - |
| Jul 1, 2026 | 145.60 | 145.60 | 141.40 | 141.40 | 141.40 | -1.87% | - |
| Jun 30, 2026 | 146.80 | 146.80 | 144.10 | 144.10 | 144.10 | 0.98% | - |
| Jun 29, 2026 | 149.20 | 149.20 | 142.70 | 142.70 | 142.70 | -2.53% | - |
| Jun 26, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | -0.14% | - |
| Jun 25, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 1.81% | - |
| Jun 24, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.91% | - |
| Jun 23, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 0.71% | - |
| Jun 22, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -0.84% | - |
| Jun 19, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 0.99% | - |
| Jun 18, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 1.43% | - |