Bachem Holding AG (LON:0QND)
London · Delayed Price · Currency is GBP · Price in CHF 73.98
-0.23 (-0.30%)
Aug 12, 2026, 4:53 PM GMT
LON:0QND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 73.50 | 75.20 | 73.05 | 74.20 | 74.20 | 0.11% | 7,172 |
| Aug 10, 2026 | 72.73 | 74.95 | 72.40 | 74.12 | 74.12 | -0.21% | 18,419 |
| Aug 7, 2026 | 74.50 | 75.00 | 73.65 | 74.28 | 74.28 | 2.12% | 10,292 |
| Aug 6, 2026 | 73.00 | 73.40 | 71.85 | 72.74 | 72.74 | -0.36% | 10,846 |
| Aug 5, 2026 | 74.50 | 74.50 | 71.40 | 73.00 | 73.00 | -2.97% | 77,910 |
| Aug 4, 2026 | 75.20 | 76.25 | 74.10 | 75.23 | 75.23 | -0.77% | 14,684 |
| Aug 3, 2026 | 74.70 | 76.05 | 73.15 | 75.82 | 75.82 | 1.35% | 39,627 |
| Jul 31, 2026 | 77.20 | 81.60 | 74.80 | 74.81 | 74.81 | -3.43% | 44,315 |
| Jul 30, 2026 | 70.20 | 78.85 | 69.25 | 77.47 | 77.47 | 5.52% | 71,053 |
| Jul 29, 2026 | 72.05 | 73.60 | 72.00 | 73.41 | 73.41 | 0.69% | 52,773 |
| Jul 28, 2026 | 72.55 | 73.50 | 71.90 | 72.91 | 72.91 | -3.36% | 45,235 |
| Jul 27, 2026 | 76.35 | 76.35 | 73.14 | 75.44 | 75.44 | -0.13% | 15,709 |
| Jul 24, 2026 | 75.20 | 76.65 | 73.00 | 75.54 | 75.54 | -0.08% | 25,941 |
| Jul 23, 2026 | 74.30 | 76.36 | 73.23 | 75.61 | 75.61 | -2.08% | 24,448 |
| Jul 22, 2026 | 77.90 | 77.90 | 73.80 | 77.21 | 77.21 | 3.12% | 28,903 |
| Jul 21, 2026 | 72.50 | 79.40 | 72.50 | 74.88 | 74.88 | 6.56% | 51,229 |
| 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 |