Balchem Corporation (FRA:BL9B)
Germany · Delayed Price · Currency is EUR 129.90
-2.00 (-1.52%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:BL9B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 133.40 | 133.40 | 129.90 | 129.90 | 129.90 | -1.52% | - |
| Jun 2, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 1.46% | - |
| Jun 1, 2026 | 133.10 | 133.10 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| May 29, 2026 | 135.90 | 135.90 | 132.00 | 132.00 | 132.00 | - | 13 |
| May 28, 2026 | 137.00 | 137.00 | 132.00 | 132.00 | 132.00 | -1.57% | - |
| May 27, 2026 | 137.10 | 137.10 | 134.10 | 134.10 | 134.10 | -0.15% | - |
| May 26, 2026 | 137.70 | 137.70 | 134.30 | 134.30 | 134.30 | -2.96% | - |
| May 25, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 3.83% | - |
| May 22, 2026 | 137.80 | 137.80 | 133.30 | 133.30 | 133.30 | 0.98% | - |
| May 21, 2026 | 136.70 | 136.70 | 132.00 | 132.00 | 132.00 | -0.38% | - |
| May 20, 2026 | 135.30 | 135.30 | 132.50 | 132.50 | 132.50 | 1.07% | - |
| May 19, 2026 | 135.00 | 135.00 | 131.10 | 131.10 | 131.10 | -1.94% | - |
| May 18, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - | - |
| May 15, 2026 | 136.20 | 136.20 | 133.70 | 133.70 | 133.70 | -1.55% | - |
| May 14, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 3.27% | - |
| May 13, 2026 | 134.00 | 134.00 | 131.50 | 131.50 | 131.50 | 0.61% | - |
| May 12, 2026 | 133.30 | 133.30 | 130.70 | 130.70 | 130.70 | 0.38% | - |
| May 11, 2026 | 134.70 | 134.70 | 130.20 | 130.20 | 130.20 | -2.98% | - |
| May 8, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0.22% | - |
| May 7, 2026 | 135.90 | 135.90 | 133.90 | 133.90 | 133.90 | 0.53% | - |
| May 6, 2026 | 135.80 | 135.80 | 133.20 | 133.20 | 133.20 | 1.29% | - |
| May 5, 2026 | 137.20 | 137.20 | 131.50 | 131.50 | 131.50 | -1.94% | - |
| May 4, 2026 | 136.00 | 136.00 | 134.10 | 134.10 | 134.10 | -6.09% | - |
| Apr 30, 2026 | 145.50 | 145.50 | 142.80 | 142.80 | 142.80 | -0.97% | - |
| Apr 29, 2026 | 149.80 | 149.80 | 144.20 | 144.20 | 144.20 | -0.14% | - |
| Apr 28, 2026 | 147.70 | 147.70 | 144.40 | 144.40 | 144.40 | 0.91% | - |
| Apr 27, 2026 | 145.80 | 145.80 | 143.10 | 143.10 | 143.10 | -0.90% | - |
| Apr 24, 2026 | 148.90 | 148.90 | 144.40 | 144.40 | 144.40 | -0.21% | - |
| Apr 23, 2026 | 146.60 | 146.60 | 144.70 | 144.70 | 144.70 | 0.42% | - |
| Apr 22, 2026 | 147.60 | 147.60 | 144.10 | 144.10 | 144.10 | - | - |
| Apr 21, 2026 | 149.00 | 149.00 | 144.10 | 144.10 | 144.10 | 0.07% | - |
| Apr 20, 2026 | 147.90 | 147.90 | 144.00 | 144.00 | 144.00 | 2.06% | - |
| Apr 17, 2026 | 152.60 | 152.60 | 141.10 | 141.10 | 141.10 | -2.01% | 50 |
| Apr 16, 2026 | 145.90 | 145.90 | 144.00 | 144.00 | 144.00 | - | - |
| Apr 15, 2026 | 145.90 | 145.90 | 144.00 | 144.00 | 144.00 | - | - |
| Apr 14, 2026 | 147.00 | 152.80 | 144.00 | 144.00 | 144.00 | 0.21% | 4 |
| Apr 13, 2026 | 146.60 | 146.60 | 143.70 | 143.70 | 143.70 | 0.56% | - |
| Apr 10, 2026 | 147.60 | 147.60 | 142.90 | 142.90 | 142.90 | 1.13% | - |
| Apr 9, 2026 | 147.10 | 148.00 | 141.30 | 141.30 | 141.30 | -0.56% | 50 |
| Apr 8, 2026 | 147.50 | 147.50 | 142.10 | 142.10 | 142.10 | 0.07% | - |
| Apr 7, 2026 | 145.30 | 145.30 | 142.00 | 142.00 | 142.00 | -2.14% | - |
| Apr 2, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 2.83% | - |
| Apr 1, 2026 | 144.90 | 144.90 | 141.10 | 141.10 | 141.10 | -0.56% | - |
| Mar 31, 2026 | 148.20 | 148.20 | 141.90 | 141.90 | 141.90 | 0.28% | - |
| Mar 30, 2026 | 143.30 | 143.30 | 141.50 | 141.50 | 141.50 | -1.19% | - |
| 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% | - |