Bossard Holding AG (LON:0QS5)
London · Delayed Price · Currency is GBP · Price in CHF 147.19
+3.99 (2.79%)
Mar 12, 2026, 4:20 PM GMT
Bossard Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 147.00 | 147.69 | 146.99 | 147.19 | 147.19 | 2.79% | 34 |
| Mar 9, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -5.79% | 1 |
| Mar 6, 2026 | 154.40 | 154.40 | 151.20 | 152.00 | 152.00 | -0.65% | 10,064 |
| Mar 5, 2026 | 150.80 | 153.00 | 148.60 | 153.00 | 153.00 | -1.33% | 8,006 |
| Mar 4, 2026 | 155.60 | 155.60 | 154.60 | 155.06 | 155.06 | -0.09% | 19,943 |
| Mar 3, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -3.48% | 1 |
| Mar 2, 2026 | 162.60 | 162.60 | 160.80 | 160.80 | 160.80 | -2.31% | 7 |
| Feb 25, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -2.74% | 122 |
| Feb 24, 2026 | 168.14 | 169.24 | 168.14 | 169.24 | 169.24 | 0.50% | 2 |
| Feb 18, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 1.38% | 11,690 |
| Feb 17, 2026 | 165.60 | 166.27 | 165.40 | 166.10 | 166.10 | -1.95% | 39 |
| Feb 16, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -1.05% | 30 |
| Feb 13, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 0.47% | 300 |
| Feb 11, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 0.35% | 40 |
| Feb 10, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 2.29% | 338 |
| Feb 9, 2026 | 167.40 | 167.40 | 166.00 | 166.00 | 166.00 | 0.73% | 11,671 |
| Feb 6, 2026 | 162.60 | 164.80 | 162.42 | 164.80 | 164.80 | 1.48% | 1,788 |
| Feb 5, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 5.59% | 54 |
| Feb 3, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 1.12% | 40 |
| Jan 29, 2026 | 152.40 | 152.40 | 152.10 | 152.10 | 152.10 | -1.87% | 27 |
| Jan 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | 48 |
| Jan 23, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.76% | 20 |
| Jan 22, 2026 | 157.60 | 158.20 | 157.60 | 158.20 | 158.20 | 5.33% | 11 |
| Jan 21, 2026 | 150.60 | 153.00 | 150.20 | 150.20 | 150.20 | -1.57% | 419 |
| Jan 20, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -4.63% | 18 |
| Jan 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.32% | 84 |
| Jan 15, 2026 | 165.40 | 165.40 | 163.80 | 163.80 | 163.80 | 9.49% | 32 |
| Jan 13, 2026 | 152.40 | 152.60 | 149.60 | 149.60 | 149.60 | -5.67% | 169 |
| Jan 12, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 0.13% | 28 |
| Jan 5, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 3.26% | 160 |
| Dec 17, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -0.90% | 25 |
| Dec 16, 2025 | 155.90 | 156.20 | 154.80 | 154.80 | 154.80 | 0.65% | 228 |
| Dec 3, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 0.13% | 10 |
| Nov 25, 2025 | 154.60 | 154.60 | 153.60 | 153.60 | 153.60 | -0.39% | 3 |
| Nov 20, 2025 | 154.41 | 155.40 | 153.78 | 154.20 | 154.20 | 0.26% | 68 |
| Nov 19, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - | 1 |
| Nov 18, 2025 | 155.20 | 155.20 | 153.20 | 153.80 | 153.80 | -3.87% | 10 |
| Nov 17, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.38% | 1 |
| Nov 14, 2025 | 158.30 | 159.40 | 158.30 | 159.40 | 159.40 | -3.51% | 42 |
| Nov 12, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.55% | 26 |
| Nov 10, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 0.06% | 6 |
| Nov 7, 2025 | 165.20 | 165.20 | 164.20 | 164.20 | 164.20 | -2.61% | 4 |
| Nov 5, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.12% | 10 |
| Nov 4, 2025 | 167.20 | 168.40 | 167.20 | 168.40 | 168.40 | -2.32% | 4 |
| Nov 3, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 0.94% | 111 |
| Oct 17, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -0.47% | 7 |
| Oct 16, 2025 | 172.40 | 172.40 | 171.00 | 171.60 | 171.60 | -3.60% | 815 |
| Oct 15, 2025 | 184.00 | 186.60 | 178.00 | 178.00 | 178.00 | -5.72% | 331 |
| Oct 14, 2025 | 188.65 | 188.80 | 188.65 | 188.80 | 188.80 | 13.33% | 1,130 |
| Sep 26, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -2.91% | 5 |