Bossard Holding AG (LON:0QS5)
London · Delayed Price · Currency is GBP · Price in CHF 168.40
-0.72 (-0.42%)
At close: Sep 2, 2025
Bossard Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -0.42% | 30 |
| Aug 29, 2025 | 169.30 | 169.80 | 169.10 | 169.12 | 169.12 | 1.03% | 32 |
| Aug 27, 2025 | 169.80 | 169.80 | 167.40 | 167.40 | 167.40 | -1.30% | 3 |
| Aug 26, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -0.93% | 4 |
| Aug 25, 2025 | 171.80 | 171.80 | 171.20 | 171.20 | 171.20 | 6.87% | 69 |
| Aug 18, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -4.11% | 15 |
| Aug 12, 2025 | 166.80 | 167.73 | 166.80 | 167.06 | 167.06 | 0.23% | 6,240 |
| Aug 11, 2025 | 167.94 | 167.94 | 166.60 | 166.68 | 166.68 | -0.67% | 2,607 |
| Aug 8, 2025 | 167.70 | 168.23 | 167.40 | 167.80 | 167.80 | 0.36% | 8,343 |
| Aug 7, 2025 | 169.41 | 169.41 | 167.20 | 167.20 | 167.20 | 1.05% | 3,483 |
| Aug 6, 2025 | 165.37 | 166.25 | 165.37 | 165.47 | 165.47 | -1.27% | 34 |
| Aug 5, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 0.12% | 41 |
| Aug 4, 2025 | 168.80 | 168.80 | 167.40 | 167.40 | 167.40 | -4.01% | 19 |
| Jul 24, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -1.69% | 7 |
| Jul 22, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -2.21% | 25 |
| Jul 21, 2025 | 182.40 | 182.40 | 181.40 | 181.40 | 181.40 | 3.90% | 30 |
| Jul 7, 2025 | 174.56 | 174.60 | 174.56 | 174.60 | 174.60 | -0.23% | 1,490 |
| Jul 2, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 180 |
| Jun 26, 2025 | 173.60 | 175.00 | 173.60 | 175.00 | 175.00 | 0.57% | 124 |
| Jun 25, 2025 | 174.20 | 174.20 | 173.80 | 174.00 | 174.00 | -7.55% | 11 |
| Jun 12, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 0.32% | 10 |
| Jun 3, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -0.25% | 1 |
| May 23, 2025 | 189.10 | 189.10 | 188.06 | 188.06 | 188.06 | -3.06% | 2,313 |
| May 15, 2025 | 194.20 | 194.20 | 194.00 | 194.00 | 194.00 | 0.52% | 3 |
| May 13, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 5.35% | 3 |
| May 5, 2025 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 8.02% | 2 |
| Apr 24, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -9.30% | 4 |
| Apr 3, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 183.10 | -3.11% | 20 |
| Apr 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 188.98 | -2.23% | 16,000 |
| Mar 28, 2025 | 197.40 | 197.40 | 197.40 | 197.40 | 193.28 | -2.03% | 93 |
| Mar 26, 2025 | 204.00 | 204.00 | 201.50 | 201.50 | 197.30 | 0.50% | 52 |
| Mar 25, 2025 | 198.40 | 200.50 | 198.40 | 200.50 | 196.32 | 0.55% | 45 |
| Mar 24, 2025 | 198.60 | 199.40 | 198.60 | 199.40 | 195.24 | -3.44% | 10 |
| Mar 19, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 202.19 | 1.79% | 1 |
| Mar 18, 2025 | 205.50 | 206.00 | 202.50 | 202.87 | 198.63 | -0.56% | 7,093 |
| Mar 14, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 199.75 | -1.92% | 6 |
| Mar 11, 2025 | 209.50 | 209.50 | 208.00 | 208.00 | 203.66 | -0.57% | 5 |
| Mar 7, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 204.83 | 2.30% | 623 |
| Mar 6, 2025 | 205.50 | 205.50 | 204.50 | 204.50 | 200.24 | 0.10% | 7 |
| Mar 5, 2025 | 204.30 | 204.30 | 204.30 | 204.30 | 200.04 | 3.18% | 2,016 |
| Mar 4, 2025 | 199.40 | 199.40 | 198.00 | 198.00 | 193.87 | -3.18% | 127 |