Bachem Holding AG (LON:0QND)
London · Delayed Price · Currency is GBP · Price in CHF 53.98
+0.68 (1.27%)
Dec 17, 2025, 4:12 PM BST
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 53.60 | 53.60 | 52.73 | 52.73 | - | -1.08% | 718 |
| 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 |
| Nov 26, 2025 | 51.45 | 51.55 | 50.63 | 51.03 | 51.03 | 2.24% | 19,137 |
| Nov 25, 2025 | 50.00 | 50.80 | 49.74 | 49.91 | 49.90 | 0.29% | 84,373 |
| Nov 24, 2025 | 50.50 | 50.66 | 49.76 | 49.76 | 49.76 | 1.14% | 17,221 |
| Nov 21, 2025 | 48.80 | 49.44 | 48.80 | 49.20 | 49.20 | -0.78% | 37,688 |
| Nov 20, 2025 | 49.30 | 49.82 | 48.72 | 49.59 | 49.59 | 1.64% | 47,882 |
| Nov 19, 2025 | 49.30 | 49.32 | 48.72 | 48.79 | 48.79 | -1.10% | 103,613 |
| Nov 18, 2025 | 49.80 | 49.80 | 48.70 | 49.33 | 49.33 | -1.42% | 6,514 |
| Nov 17, 2025 | 51.25 | 51.25 | 49.84 | 50.04 | 50.04 | -1.18% | 63,453 |
| Nov 14, 2025 | 51.05 | 51.20 | 50.00 | 50.64 | 50.64 | -1.38% | 12,552 |
| Nov 13, 2025 | 52.30 | 52.40 | 51.35 | 51.35 | 51.35 | -1.06% | 73,558 |
| Nov 12, 2025 | 52.45 | 52.45 | 51.55 | 51.90 | 51.90 | 1.04% | 99,172 |
| Nov 11, 2025 | 51.95 | 52.00 | 51.20 | 51.37 | 51.37 | 0.04% | 44,501 |
| Nov 10, 2025 | 51.70 | 52.05 | 50.95 | 51.35 | 51.35 | 0.73% | 13,167 |
| Nov 7, 2025 | 51.45 | 51.81 | 50.85 | 50.98 | 50.98 | -1.64% | 34,752 |
| Nov 6, 2025 | 52.20 | 53.50 | 50.95 | 51.83 | 51.83 | -0.90% | 8,906 |
| Nov 5, 2025 | 53.35 | 53.35 | 52.00 | 52.29 | 52.29 | -2.22% | 34,663 |
| Nov 4, 2025 | 53.30 | 54.10 | 52.60 | 53.48 | 53.48 | -0.69% | 40,934 |
| Nov 3, 2025 | 57.98 | 58.70 | 53.85 | 53.85 | 53.85 | -4.49% | 48,256 |
| Oct 31, 2025 | 56.45 | 58.35 | 55.90 | 56.38 | 56.38 | -4.40% | 49,088 |
| Oct 30, 2025 | 58.45 | 59.10 | 58.40 | 58.97 | 58.97 | -0.17% | 20,027 |
| Oct 29, 2025 | 58.60 | 59.65 | 58.20 | 59.08 | 59.08 | 1.75% | 98,259 |
| Oct 28, 2025 | 58.20 | 59.55 | 58.05 | 58.06 | 58.06 | -0.85% | 48,823 |
| Oct 27, 2025 | 59.20 | 59.85 | 58.10 | 58.55 | 58.55 | 2.12% | 21,175 |
| Oct 24, 2025 | 57.55 | 57.80 | 56.99 | 57.34 | 57.34 | -1.18% | 23,284 |
| Oct 23, 2025 | 56.68 | 58.60 | 55.80 | 58.03 | 58.03 | 8.27% | 29,920 |
| Oct 22, 2025 | 54.20 | 54.20 | 53.40 | 53.59 | 53.59 | -0.15% | 86,670 |
| Oct 21, 2025 | 55.00 | 55.00 | 52.55 | 53.68 | 53.68 | -1.42% | 6,471 |
| Oct 20, 2025 | 55.10 | 55.15 | 54.25 | 54.45 | 54.45 | -0.81% | 6,819 |
| 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 |