Balchem Corporation (FRA:BL9B)
Germany · Delayed Price · Currency is EUR 136.80
-4.00 (-2.84%)
At close: Jul 20, 2026
FRA:BL9B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | - |
| Jun 16, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -1.62% | - |
| Jun 15, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 0.42% | - |
| Jun 12, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 1.73% | - |
| Jun 11, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 0.14% | - |
| Jun 10, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 1.99% | - |
| Jun 9, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -0.15% | - |
| Jun 8, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 3.34% | - |
| Jun 5, 2026 | 134.40 | 134.40 | 131.70 | 131.70 | 131.70 | -1.20% | - |
| Jun 4, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 2.62% | - |
| 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% | - |