Bachem Holding AG (LON:0QND)
London · Delayed Price · Currency is GBP · Price in CHF 54.89
-1.21 (-2.15%)
At close: Oct 17, 2025
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 55.95 | 55.95 | 54.80 | 54.89 | 54.89 | -2.15% | 18,055 |
| Oct 16, 2025 | 56.75 | 57.85 | 56.00 | 56.10 | 56.10 | -0.62% | 19,837 |
| Oct 15, 2025 | 56.00 | 56.55 | 56.00 | 56.45 | 56.45 | 1.26% | 8,385 |
| Oct 14, 2025 | 56.70 | 57.05 | 55.74 | 55.75 | 55.75 | -2.09% | 12,992 |
| Oct 13, 2025 | 56.30 | 57.10 | 56.25 | 56.94 | 56.94 | -0.47% | 17,307 |
| Oct 10, 2025 | 58.20 | 58.20 | 56.10 | 57.21 | 57.21 | -1.70% | 20,396 |
| Oct 9, 2025 | 58.75 | 59.00 | 57.90 | 58.20 | 58.20 | -1.34% | 14,750 |
| Oct 8, 2025 | 60.60 | 60.60 | 58.45 | 58.99 | 58.99 | -2.42% | 45,881 |
| Oct 7, 2025 | 60.05 | 61.02 | 60.05 | 60.45 | 60.45 | 3.16% | 26,954 |
| Oct 6, 2025 | 59.05 | 60.55 | 58.55 | 58.60 | 58.60 | -0.76% | 38,016 |
| Oct 3, 2025 | 58.20 | 59.26 | 58.05 | 59.05 | 59.05 | 0.85% | 23,969 |
| Oct 2, 2025 | 59.88 | 59.88 | 58.15 | 58.56 | 58.56 | -1.13% | 11,281 |
| Oct 1, 2025 | 59.75 | 60.05 | 58.90 | 59.23 | 59.23 | 1.25% | 13,941 |
| Sep 30, 2025 | 58.00 | 59.15 | 57.80 | 58.49 | 58.49 | 0.42% | 44,988 |
| Sep 29, 2025 | 58.00 | 58.65 | 57.88 | 58.25 | 58.25 | 0.33% | 13,086 |
| Sep 26, 2025 | 57.95 | 58.75 | 57.50 | 58.06 | 58.06 | -0.50% | 17,903 |
| Sep 25, 2025 | 58.30 | 59.60 | 55.95 | 58.35 | 58.35 | -8.93% | 41,408 |
| Sep 24, 2025 | 63.95 | 64.35 | 62.50 | 64.08 | 64.08 | -1.21% | 61,598 |
| Sep 23, 2025 | 64.75 | 65.60 | 64.65 | 64.86 | 64.86 | -0.13% | 6,252 |
| Sep 22, 2025 | 65.80 | 66.40 | 64.35 | 64.95 | 64.95 | -0.12% | 5,720 |
| Sep 19, 2025 | 64.30 | 66.01 | 64.30 | 65.03 | 65.03 | -0.29% | 73,512 |
| Sep 18, 2025 | 64.25 | 65.65 | 64.25 | 65.22 | 65.22 | 2.38% | 14,290 |
| Sep 17, 2025 | 63.90 | 64.07 | 63.30 | 63.70 | 63.70 | 0.98% | 20,751 |
| Sep 16, 2025 | 62.90 | 63.53 | 62.55 | 63.08 | 63.08 | 0.88% | 14,163 |
| Sep 15, 2025 | 61.55 | 63.08 | 61.55 | 62.53 | 62.53 | 1.14% | 15,608 |
| Sep 12, 2025 | 62.85 | 62.85 | 61.35 | 61.83 | 61.83 | -0.62% | 6,027 |
| Sep 11, 2025 | 62.58 | 62.95 | 62.10 | 62.21 | 62.21 | -0.38% | 7,012 |
| Sep 10, 2025 | 62.30 | 62.85 | 62.30 | 62.45 | 62.45 | 0.56% | 39,071 |
| Sep 9, 2025 | 63.73 | 64.00 | 61.55 | 62.10 | 62.10 | -1.27% | 51,342 |
| Sep 8, 2025 | 63.50 | 63.50 | 62.70 | 62.90 | 62.90 | -1.10% | 5,672 |
| Sep 5, 2025 | 64.10 | 64.64 | 63.40 | 63.60 | 63.60 | -0.02% | 4,603 |
| Sep 4, 2025 | 62.35 | 64.80 | 62.25 | 63.61 | 63.61 | 2.60% | 25,367 |
| Sep 3, 2025 | 61.98 | 62.43 | 61.62 | 62.00 | 62.00 | 0.11% | 10,923 |
| Sep 2, 2025 | 62.55 | 62.55 | 61.45 | 61.93 | 61.93 | -1.36% | 11,901 |
| Sep 1, 2025 | 63.65 | 63.70 | 62.35 | 62.78 | 62.78 | -1.77% | 5,776 |
| Aug 29, 2025 | 64.00 | 64.29 | 63.50 | 63.92 | 63.92 | -0.49% | 1,922 |
| Aug 28, 2025 | 64.25 | 65.10 | 63.85 | 64.23 | 64.23 | -0.32% | 3,808 |
| Aug 27, 2025 | 64.65 | 65.05 | 63.90 | 64.44 | 64.44 | -0.72% | 2,899 |
| Aug 26, 2025 | 65.50 | 66.30 | 64.50 | 64.91 | 64.91 | -2.16% | 10,372 |
| Aug 25, 2025 | 67.95 | 67.95 | 65.90 | 66.34 | 66.34 | -2.62% | 1,958 |
| Aug 22, 2025 | 68.00 | 68.70 | 67.68 | 68.13 | 68.13 | 0.14% | 4,337 |
| Aug 21, 2025 | 68.30 | 69.40 | 67.65 | 68.03 | 68.03 | 0.28% | 3,445 |
| Aug 20, 2025 | 67.95 | 68.15 | 67.55 | 67.84 | 67.84 | 0.29% | 5,886 |
| Aug 19, 2025 | 67.55 | 68.45 | 67.28 | 67.65 | 67.65 | -0.32% | 4,053 |
| Aug 18, 2025 | 69.13 | 69.50 | 67.35 | 67.87 | 67.87 | -2.04% | 2,117 |
| Aug 15, 2025 | 69.35 | 69.70 | 68.95 | 69.28 | 69.28 | 0.88% | 1,432 |
| Aug 14, 2025 | 68.70 | 69.10 | 68.30 | 68.68 | 68.68 | 0.39% | 6,129 |
| Aug 13, 2025 | 68.20 | 69.40 | 68.10 | 68.41 | 68.41 | 1.47% | 6,805 |
| Aug 12, 2025 | 67.28 | 68.10 | 66.90 | 67.42 | 67.42 | 0.64% | 3,465 |
| Aug 11, 2025 | 67.05 | 67.35 | 66.55 | 66.99 | 66.99 | 0.38% | 5,602 |