Balchem Corporation (FRA:BL9B)
Germany · Delayed Price · Currency is EUR 139.10
-0.60 (-0.43%)
At close: Sep 18, 2026
FRA:BL9B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |