Balchem Corporation (FRA:BL9B)
Germany · Delayed Price · Currency is EUR 150.10
+3.50 (2.39%)
At close: Oct 23, 2026
FRA:BL9B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 153.30 | 153.30 | 150.10 | 150.10 | 150.10 | 2.39% | - |
| Oct 22, 2026 | 150.50 | 150.50 | 146.60 | 146.60 | 146.60 | -0.14% | - |
| Oct 21, 2026 | 152.30 | 152.30 | 146.80 | 146.80 | 146.80 | 0.89% | - |
| Oct 20, 2026 | 151.20 | 151.20 | 145.50 | 145.50 | 145.50 | -0.75% | - |
| Oct 19, 2026 | 150.00 | 150.00 | 146.60 | 146.60 | 146.60 | -0.20% | 15 |
| Oct 16, 2026 | 151.50 | 151.50 | 146.90 | 146.90 | 146.90 | -0.94% | - |
| Oct 15, 2026 | 151.30 | 151.30 | 148.30 | 148.30 | 148.30 | 1.58% | - |
| Oct 14, 2026 | 150.90 | 150.90 | 146.00 | 146.00 | 146.00 | 0.90% | - |
| Oct 13, 2026 | 150.30 | 150.30 | 144.70 | 144.70 | 144.70 | 0.07% | - |
| Oct 12, 2026 | 149.50 | 149.50 | 144.60 | 144.60 | 144.60 | -1.30% | - |
| Oct 9, 2026 | 149.60 | 149.60 | 146.50 | 146.50 | 146.50 | 3.17% | - |
| Oct 8, 2026 | 147.60 | 147.60 | 142.00 | 142.00 | 142.00 | 0.28% | - |
| Oct 7, 2026 | 146.30 | 146.30 | 141.60 | 141.60 | 141.60 | -0.91% | - |
| Oct 6, 2026 | 146.80 | 146.80 | 142.90 | 142.90 | 142.90 | 0.21% | - |
| Oct 5, 2026 | 147.20 | 147.20 | 142.60 | 142.60 | 142.60 | 1.64% | - |
| Oct 2, 2026 | 144.50 | 144.50 | 140.30 | 140.30 | 140.30 | 1.30% | - |
| Oct 1, 2026 | 144.90 | 144.90 | 138.50 | 138.50 | 138.50 | -2.12% | - |
| Sep 30, 2026 | 146.50 | 146.50 | 141.50 | 141.50 | 141.50 | -2.62% | - |
| Sep 29, 2026 | 152.00 | 152.00 | 145.00 | 145.30 | 145.30 | 1.82% | 110 |
| Sep 28, 2026 | 145.60 | 145.60 | 142.70 | 142.70 | 142.70 | -2.46% | - |
| Sep 25, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | 0.21% | - |
| Sep 24, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.07% | - |
| Sep 23, 2026 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 1.04% | - |
| Sep 22, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -0.55% | - |
| Sep 21, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 4.53% | - |
| Sep 18, 2026 | 144.00 | 144.00 | 139.10 | 139.10 | 139.10 | -0.43% | - |
| Sep 17, 2026 | 146.40 | 146.40 | 139.70 | 139.70 | 139.70 | 0.79% | - |
| Sep 16, 2026 | 142.70 | 142.70 | 138.60 | 138.60 | 138.60 | 0.80% | - |
| Sep 15, 2026 | 143.50 | 143.50 | 137.50 | 137.50 | 137.50 | -0.15% | - |
| Sep 14, 2026 | 141.40 | 141.40 | 137.70 | 137.70 | 137.70 | -0.65% | - |
| Sep 11, 2026 | 143.50 | 143.50 | 138.60 | 138.60 | 138.60 | 0.29% | - |
| Sep 10, 2026 | 144.50 | 144.50 | 138.20 | 138.20 | 138.20 | -0.58% | - |
| Sep 9, 2026 | 146.00 | 146.00 | 139.00 | 139.00 | 139.00 | -2.18% | - |
| Sep 8, 2026 | 144.40 | 144.40 | 142.10 | 142.10 | 142.10 | -1.80% | - |
| Sep 7, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | 2.62% | - |
| Sep 4, 2026 | 145.70 | 145.70 | 141.00 | 141.00 | 141.00 | -3.16% | - |
| Sep 3, 2026 | 151.00 | 151.00 | 145.60 | 145.60 | 145.60 | 0.97% | 50 |
| Sep 2, 2026 | 147.20 | 147.20 | 144.20 | 144.20 | 144.20 | -0.62% | - |
| Sep 1, 2026 | 149.90 | 149.90 | 145.10 | 145.10 | 145.10 | -1.96% | - |
| Aug 31, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 0.34% | - |
| Aug 28, 2026 | 150.40 | 150.40 | 147.50 | 147.50 | 147.50 | -0.07% | - |
| Aug 27, 2026 | 152.50 | 152.50 | 147.60 | 147.60 | 147.60 | -1.07% | - |
| Aug 26, 2026 | 151.90 | 151.90 | 149.20 | 149.20 | 149.20 | 2.26% | - |
| 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% | - |