Bachem Holding AG (LON:0QND)
London · Delayed Price · Currency is GBP · Price in CHF 81.35
-1.55 (-1.87%)
Sep 25, 2026, 4:19 PM GMT
LON:0QND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 83.75 | 83.75 | 81.00 | 81.35 | 81.35 | -1.87% | 643 |
| Sep 24, 2026 | 83.30 | 83.85 | 81.30 | 82.90 | 82.90 | -0.72% | 898 |
| Sep 23, 2026 | 83.50 | 84.00 | 82.85 | 83.50 | 83.50 | 0.36% | 3,031 |
| Sep 22, 2026 | 81.25 | 83.20 | 80.70 | 83.20 | 83.20 | 3.00% | 4,302 |
| Sep 21, 2026 | 78.55 | 81.25 | 78.30 | 80.78 | 80.78 | 3.16% | 6,146 |
| Sep 18, 2026 | 78.15 | 79.45 | 78.08 | 78.30 | 78.30 | 1.47% | 34,702 |
| Sep 17, 2026 | 77.60 | 78.80 | 74.05 | 77.17 | 77.17 | -0.34% | 30,320 |
| Sep 16, 2026 | 77.55 | 78.05 | 76.55 | 77.43 | 77.43 | -0.15% | 10,706 |
| Sep 15, 2026 | 77.10 | 77.55 | 76.00 | 77.55 | 77.55 | -0.31% | 38,494 |
| Sep 14, 2026 | 76.95 | 78.50 | 75.95 | 77.79 | 77.79 | -0.14% | 9,391 |
| Sep 11, 2026 | 78.90 | 80.25 | 75.85 | 77.91 | 77.91 | -3.34% | 24,730 |
| Sep 10, 2026 | 80.10 | 80.75 | 78.30 | 80.60 | 80.59 | 3.96% | 68,394 |
| Sep 9, 2026 | 78.45 | 78.65 | 75.35 | 77.52 | 77.52 | -0.86% | 12,197 |
| Sep 8, 2026 | 77.65 | 78.75 | 77.25 | 78.20 | 78.20 | 1.41% | 37,752 |
| Sep 7, 2026 | 76.65 | 77.17 | 75.19 | 77.11 | 77.11 | -0.60% | 18,926 |
| Sep 4, 2026 | 78.25 | 78.89 | 77.09 | 77.58 | 77.58 | -1.65% | 24,443 |
| Sep 3, 2026 | 77.15 | 80.53 | 76.95 | 78.88 | 78.88 | 2.77% | 38,581 |
| Sep 2, 2026 | 74.55 | 77.95 | 74.55 | 76.75 | 76.75 | 2.25% | 25,337 |
| Sep 1, 2026 | 75.80 | 76.76 | 74.75 | 75.06 | 75.06 | -1.19% | 43,905 |
| Aug 31, 2026 | 75.90 | 76.45 | 75.15 | 75.97 | 75.97 | -1.76% | 13,374 |
| Aug 28, 2026 | 77.00 | 78.00 | 76.00 | 77.33 | 77.33 | 1.61% | 10,010 |
| Aug 27, 2026 | 76.10 | 76.70 | 75.65 | 76.10 | 76.10 | -0.76% | 12,223 |
| Aug 26, 2026 | 77.85 | 77.85 | 75.74 | 76.68 | 76.68 | -0.75% | 23,351 |
| Aug 25, 2026 | 76.60 | 77.85 | 75.75 | 77.27 | 77.27 | 2.39% | 10,582 |
| Aug 24, 2026 | 77.00 | 78.03 | 74.65 | 75.46 | 75.46 | -2.15% | 21,923 |
| Aug 21, 2026 | 76.60 | 78.15 | 76.60 | 77.12 | 77.12 | -0.96% | 18,708 |
| Aug 20, 2026 | 77.75 | 78.78 | 77.25 | 77.87 | 77.87 | 1.66% | 7,461 |
| Aug 19, 2026 | 73.95 | 77.35 | 73.95 | 76.60 | 76.60 | 2.47% | 27,637 |
| Aug 18, 2026 | 75.80 | 75.80 | 73.75 | 74.75 | 74.75 | -0.60% | 13,373 |
| Aug 17, 2026 | 76.45 | 76.45 | 74.65 | 75.20 | 75.20 | -0.25% | 19,772 |
| Aug 14, 2026 | 75.80 | 76.35 | 74.90 | 75.39 | 75.39 | 0.38% | 9,722 |
| Aug 13, 2026 | 74.60 | 75.55 | 74.00 | 75.10 | 75.10 | 1.43% | 27,937 |
| Aug 12, 2026 | 74.25 | 74.95 | 73.15 | 74.04 | 74.04 | -0.21% | 12,716 |
| 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 |