Bachem Holding AG (LON:0QND)
London · Delayed Price · Currency is GBP · Price in CHF 64.75
-1.96 (-2.94%)
Feb 12, 2026, 5:09 PM GMT
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 67.00 | 67.00 | 63.85 | 63.90 | 63.90 | -4.21% | 23,703 |
| Feb 11, 2026 | 66.15 | 67.08 | 65.20 | 66.71 | 66.71 | -0.07% | 30,744 |
| Feb 10, 2026 | 68.10 | 68.10 | 66.03 | 66.76 | 66.76 | -1.17% | 14,606 |
| Feb 9, 2026 | 67.60 | 67.90 | 66.58 | 67.55 | 67.55 | 1.80% | 21,318 |
| Feb 6, 2026 | 67.50 | 67.50 | 65.55 | 66.35 | 66.35 | -2.02% | 28,299 |
| Feb 5, 2026 | 68.20 | 68.73 | 66.35 | 67.72 | 67.72 | -0.39% | 24,378 |
| Feb 4, 2026 | 67.10 | 68.45 | 66.05 | 67.99 | 67.99 | 1.03% | 27,601 |
| Feb 3, 2026 | 69.70 | 69.70 | 66.80 | 67.30 | 67.30 | -0.90% | 14,741 |
| Feb 2, 2026 | 68.50 | 70.00 | 67.45 | 67.91 | 67.91 | -2.98% | 23,909 |
| Jan 30, 2026 | 69.93 | 70.75 | 69.70 | 70.00 | 70.00 | -1.46% | 19,238 |
| Jan 29, 2026 | 71.45 | 72.90 | 70.78 | 71.04 | 71.04 | -1.54% | 27,066 |
| Jan 28, 2026 | 74.00 | 74.30 | 71.85 | 72.15 | 72.15 | -2.88% | 44,094 |
| Jan 27, 2026 | 74.85 | 75.90 | 73.90 | 74.29 | 74.29 | -0.45% | 29,257 |
| Jan 26, 2026 | 70.25 | 75.45 | 70.25 | 74.63 | 74.63 | 7.30% | 89,399 |
| Jan 23, 2026 | 71.20 | 71.20 | 69.10 | 69.55 | 69.55 | -1.63% | 16,231 |
| Jan 22, 2026 | 69.60 | 71.23 | 69.60 | 70.70 | 70.70 | 1.73% | 56,988 |
| Jan 21, 2026 | 68.40 | 69.75 | 68.20 | 69.50 | 69.50 | 2.51% | 168,009 |
| Jan 20, 2026 | 65.10 | 68.10 | 64.70 | 67.80 | 67.80 | 3.37% | 94,090 |
| Jan 19, 2026 | 64.90 | 65.82 | 64.65 | 65.59 | 65.59 | -0.92% | 8,577 |
| Jan 16, 2026 | 65.00 | 66.71 | 65.00 | 66.20 | 66.20 | 1.92% | 19,042 |
| Jan 15, 2026 | 65.70 | 66.53 | 64.80 | 64.95 | 64.95 | -0.38% | 42,624 |
| Jan 14, 2026 | 64.85 | 66.08 | 64.85 | 65.20 | 65.20 | 1.92% | 29,685 |
| Jan 13, 2026 | 63.60 | 64.90 | 63.60 | 63.97 | 63.97 | 0.11% | 23,100 |
| Jan 12, 2026 | 63.50 | 64.30 | 63.20 | 63.90 | 63.90 | 1.96% | 14,990 |
| Jan 9, 2026 | 62.45 | 63.10 | 62.08 | 62.67 | 62.67 | 0.60% | 11,930 |
| Jan 8, 2026 | 61.58 | 62.30 | 61.10 | 62.30 | 62.30 | 2.06% | 174,370 |
| Jan 7, 2026 | 60.85 | 61.40 | 58.85 | 61.04 | 61.04 | -0.02% | 62,868 |
| Jan 6, 2026 | 58.50 | 61.40 | 58.45 | 61.06 | 61.06 | 5.10% | 28,999 |
| Jan 5, 2026 | 60.00 | 60.35 | 57.55 | 58.10 | 58.10 | -3.01% | 34,893 |
| Dec 30, 2025 | 60.45 | 60.55 | 59.90 | 59.90 | 59.90 | -0.75% | 11,017 |
| Dec 29, 2025 | 59.40 | 60.64 | 59.40 | 60.35 | 60.35 | 1.13% | 7,604 |
| Dec 23, 2025 | 59.50 | 60.25 | 59.40 | 59.68 | 59.68 | 0.70% | 37,065 |
| Dec 22, 2025 | 57.35 | 59.40 | 56.70 | 59.26 | 59.26 | 4.06% | 42,133 |
| Dec 19, 2025 | 56.60 | 57.65 | 56.05 | 56.95 | 56.95 | 1.70% | 24,346 |
| Dec 18, 2025 | 54.30 | 56.05 | 54.00 | 56.00 | 56.00 | 6.11% | 18,418 |
| Dec 17, 2025 | 53.60 | 54.10 | 52.73 | 52.77 | 52.77 | -0.99% | 16,529 |
| Dec 16, 2025 | 53.80 | 53.80 | 53.00 | 53.30 | 53.30 | -0.27% | 61,595 |
| Dec 15, 2025 | 53.15 | 54.05 | 52.60 | 53.44 | 53.44 | 1.26% | 8,305 |
| Dec 12, 2025 | 52.95 | 54.03 | 52.50 | 52.78 | 52.78 | -0.13% | 15,066 |
| Dec 11, 2025 | 53.70 | 53.75 | 52.50 | 52.85 | 52.85 | -1.77% | 44,563 |
| Dec 10, 2025 | 53.50 | 54.05 | 53.50 | 53.80 | 53.80 | -0.38% | 1,770 |
| Dec 9, 2025 | 53.40 | 54.15 | 53.40 | 54.00 | 54.00 | 0.85% | 22,296 |
| Dec 8, 2025 | 54.00 | 54.40 | 53.30 | 53.55 | 53.55 | -0.83% | 9,025 |
| Dec 5, 2025 | 53.85 | 54.51 | 53.85 | 54.00 | 54.00 | 0.65% | 38,336 |
| Dec 4, 2025 | 55.00 | 55.50 | 53.65 | 53.65 | 53.65 | -2.10% | 47,231 |
| Dec 3, 2025 | 53.90 | 54.80 | 53.30 | 54.80 | 54.80 | 2.61% | 23,744 |
| Dec 2, 2025 | 55.48 | 55.60 | 53.40 | 53.41 | 53.41 | 3.60% | 26,556 |
| Dec 1, 2025 | 51.60 | 52.85 | 51.45 | 51.55 | 51.55 | -0.15% | 22,302 |
| Nov 28, 2025 | 51.40 | 51.85 | 50.90 | 51.63 | 51.63 | 0.83% | 16,045 |
| Nov 27, 2025 | 51.00 | 51.50 | 51.00 | 51.20 | 51.20 | 0.34% | 16,494 |