Bachem Holding AG (LON:0QND)
London · Delayed Price · Currency is GBP · Price in CHF 70.33
-0.02 (-0.03%)
Jul 20, 2026, 5:05 PM GMT
LON:0QND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 69.95 | 71.30 | 69.50 | 70.26 | 70.26 | -0.12% | 39,095 |
| Jul 17, 2026 | 72.00 | 72.10 | 69.70 | 70.35 | 70.35 | -2.29% | 34,708 |
| Jul 16, 2026 | 74.40 | 74.40 | 72.00 | 72.00 | 72.00 | -2.68% | 27,022 |
| Jul 15, 2026 | 75.95 | 75.95 | 72.75 | 73.99 | 73.99 | 0.25% | 11,158 |
| Jul 14, 2026 | 73.80 | 75.40 | 73.25 | 73.80 | 73.80 | 0.70% | 11,516 |
| Jul 13, 2026 | 74.50 | 74.50 | 73.00 | 73.29 | 73.29 | -2.05% | 14,302 |
| Jul 10, 2026 | 74.35 | 75.75 | 74.15 | 74.82 | 74.82 | 3.35% | 12,287 |
| Jul 9, 2026 | 75.80 | 75.80 | 72.00 | 72.40 | 72.40 | -1.75% | 14,583 |
| Jul 8, 2026 | 76.30 | 76.35 | 71.70 | 73.69 | 73.69 | -2.97% | 15,676 |
| Jul 7, 2026 | 77.25 | 77.50 | 75.40 | 75.95 | 75.95 | -1.36% | 35,450 |
| Jul 6, 2026 | 78.00 | 79.25 | 76.50 | 77.00 | 77.00 | 1.87% | 24,137 |
| Jul 3, 2026 | 75.45 | 77.60 | 74.90 | 75.59 | 75.59 | -1.20% | 29,895 |
| Jul 2, 2026 | 76.70 | 77.50 | 75.65 | 76.51 | 76.51 | 0.74% | 15,955 |
| Jul 1, 2026 | 76.00 | 77.35 | 75.60 | 75.95 | 75.95 | 0.39% | 46,126 |
| Jun 30, 2026 | 73.60 | 76.94 | 72.90 | 75.65 | 75.65 | 3.82% | 19,877 |
| Jun 29, 2026 | 72.00 | 73.60 | 71.90 | 72.87 | 72.87 | 2.49% | 20,878 |
| Jun 26, 2026 | 70.25 | 71.95 | 70.25 | 71.10 | 71.10 | -0.33% | 26,623 |
| Jun 25, 2026 | 70.70 | 72.05 | 70.30 | 71.33 | 71.33 | 1.38% | 32,383 |
| Jun 24, 2026 | 67.60 | 71.25 | 67.60 | 70.36 | 70.36 | 4.72% | 27,293 |
| Jun 23, 2026 | 66.50 | 68.10 | 66.20 | 67.19 | 67.19 | 0.66% | 27,911 |
| Jun 22, 2026 | 67.10 | 68.60 | 66.15 | 66.75 | 66.75 | -1.12% | 29,532 |
| Jun 19, 2026 | 67.10 | 69.00 | 67.10 | 67.51 | 67.51 | 1.23% | 73,382 |
| Jun 18, 2026 | 67.60 | 67.60 | 65.83 | 66.69 | 66.69 | -0.62% | 38,408 |
| Jun 17, 2026 | 66.30 | 67.60 | 65.85 | 67.10 | 67.10 | 1.79% | 29,143 |
| Jun 16, 2026 | 67.60 | 67.60 | 65.05 | 65.92 | 65.92 | -1.71% | 48,837 |
| Jun 15, 2026 | 67.45 | 67.80 | 66.38 | 67.06 | 67.06 | 0.72% | 155,088 |
| Jun 12, 2026 | 67.95 | 67.95 | 65.15 | 66.58 | 66.58 | 0.33% | 34,594 |
| Jun 11, 2026 | 66.50 | 67.80 | 66.25 | 66.36 | 66.36 | -1.00% | 66,717 |
| Jun 10, 2026 | 70.05 | 70.05 | 66.25 | 67.03 | 67.03 | -2.61% | 75,363 |
| Jun 9, 2026 | 67.80 | 70.05 | 67.00 | 68.83 | 68.83 | 0.54% | 46,184 |
| Jun 8, 2026 | 67.05 | 68.46 | 65.90 | 68.46 | 68.46 | -0.62% | 21,389 |
| Jun 5, 2026 | 70.10 | 70.75 | 68.23 | 68.89 | 68.89 | -0.02% | 14,211 |
| Jun 4, 2026 | 68.00 | 70.80 | 67.35 | 68.90 | 68.90 | 1.61% | 29,528 |
| Jun 3, 2026 | 70.20 | 72.10 | 67.05 | 67.81 | 67.81 | -4.19% | 27,732 |
| Jun 2, 2026 | 72.95 | 73.95 | 70.25 | 70.78 | 70.78 | -2.71% | 20,940 |
| Jun 1, 2026 | 77.65 | 77.65 | 71.43 | 72.74 | 72.74 | -6.38% | 47,194 |
| May 29, 2026 | 81.35 | 82.00 | 76.15 | 77.70 | 77.70 | -4.08% | 61,513 |
| May 28, 2026 | 80.00 | 81.60 | 78.60 | 81.01 | 81.01 | -0.15% | 11,471 |
| May 27, 2026 | 80.15 | 82.15 | 80.00 | 81.13 | 81.13 | 1.79% | 10,603 |
| May 26, 2026 | 78.50 | 79.95 | 77.95 | 79.70 | 79.70 | 1.55% | 15,044 |
| May 22, 2026 | 79.30 | 79.30 | 77.55 | 78.48 | 78.48 | -0.47% | 22,630 |
| May 21, 2026 | 79.30 | 79.65 | 76.75 | 78.85 | 78.85 | 1.09% | 11,229 |
| May 20, 2026 | 77.25 | 78.68 | 76.80 | 78.00 | 78.00 | 1.17% | 10,282 |
| May 19, 2026 | 75.95 | 78.75 | 75.00 | 77.10 | 77.10 | 1.38% | 13,851 |
| May 18, 2026 | 75.20 | 77.03 | 74.40 | 76.05 | 76.05 | -0.47% | 12,534 |
| May 15, 2026 | 76.80 | 77.45 | 74.90 | 76.41 | 76.41 | -0.96% | 18,637 |
| May 13, 2026 | 77.80 | 78.55 | 76.53 | 77.15 | 77.15 | -0.37% | 48,180 |
| May 12, 2026 | 78.55 | 79.15 | 77.20 | 77.44 | 77.44 | -2.35% | 67,441 |
| May 11, 2026 | 81.00 | 81.90 | 78.15 | 79.30 | 79.30 | -2.79% | 30,608 |
| May 8, 2026 | 80.85 | 83.10 | 80.35 | 81.58 | 81.58 | -1.30% | 18,521 |