Bachem Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	62.00	62.70	61.60	62.31	62.31	5.94%	33,446
Mar 17, 2026	58.85	61.40	58.50	58.82	58.82	1.87%	33,795
Mar 16, 2026	60.90	62.05	57.74	57.74	57.74	-3.38%	32,708
Mar 13, 2026	59.70	61.70	58.75	59.76	59.76	-4.32%	58,691
Mar 12, 2026	58.15	63.80	58.15	62.46	62.46	13.66%	54,468
Mar 11, 2026	54.90	56.00	54.60	54.95	54.95	-1.47%	33,065
Mar 10, 2026	54.30	56.75	54.30	55.77	55.77	2.43%	21,420
Mar 9, 2026	55.55	55.55	54.00	54.44	54.44	-1.95%	25,599
Mar 6, 2026	56.20	57.40	54.10	55.52	55.52	-4.13%	35,000
Mar 5, 2026	59.45	59.45	57.70	57.92	57.91	-1.08%	12,935
Mar 4, 2026	58.40	59.30	57.80	58.55	58.55	1.14%	3,115
Mar 3, 2026	58.25	58.63	57.00	57.89	57.89	-2.63%	55,484
Mar 2, 2026	58.00	59.90	57.30	59.46	59.46	0.10%	13,817
Feb 27, 2026	59.20	60.00	58.57	59.40	59.40	2.32%	13,648
Feb 26, 2026	58.50	59.00	57.50	58.05	58.05	0.07%	34,652
Feb 25, 2026	57.45	58.10	56.60	58.01	58.01	2.59%	28,798
Feb 24, 2026	56.65	56.95	55.75	56.55	56.55	0.70%	74,785
Feb 23, 2026	64.30	65.10	55.75	56.16	56.16	-14.24%	88,232
Feb 20, 2026	66.70	66.70	65.05	65.48	65.48	-1.97%	14,023
Feb 19, 2026	66.45	66.95	65.98	66.80	66.80	2.48%	11,253
Feb 18, 2026	64.65	66.34	64.48	65.18	65.18	2.38%	11,151
Feb 17, 2026	63.50	63.80	63.00	63.67	63.67	0.17%	13,463
Feb 16, 2026	64.15	64.30	63.10	63.56	63.56	-1.16%	135,498
Feb 13, 2026	65.20	65.20	63.73	64.30	64.30	0.63%	17,678
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