Bossard Holding AG (LON:0QS5)
London · Delayed Price · Currency is GBP · Price in CHF 226.50
-2.50 (-1.09%)
Aug 12, 2026, 10:49 AM GMT
LON:0QS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | - | - | 4,600 |
| Aug 11, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -1.09% | 750 |
| Aug 10, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -2.55% | 290 |
| Aug 7, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.86% | 20 |
| Aug 5, 2026 | 237.00 | 237.00 | 233.00 | 233.00 | 233.00 | -0.43% | 364 |
| Aug 4, 2026 | 234.50 | 234.50 | 234.00 | 234.00 | 234.00 | -0.85% | 500 |
| Aug 3, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 4.42% | 27 |
| Jul 31, 2026 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | -0.44% | 3,740 |
| Jul 30, 2026 | 228.00 | 228.00 | 225.00 | 227.00 | 227.00 | -1.30% | 3,847 |
| Jul 24, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.13% | 130 |
| Jul 23, 2026 | 231.00 | 237.00 | 230.00 | 235.00 | 235.00 | 3.98% | 3,518 |
| Jul 22, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.35% | 17 |
| Jul 21, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 9.31% | 16 |
| Jul 20, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.55% | 160 |
| Jul 13, 2026 | 202.89 | 202.89 | 202.89 | 202.89 | 202.89 | -0.54% | 671 |
| Jul 10, 2026 | 197.50 | 204.00 | 197.50 | 204.00 | 204.00 | 3.34% | 10,863 |
| Jul 9, 2026 | 197.40 | 198.00 | 196.00 | 197.40 | 197.40 | 1.49% | 324 |
| Jul 8, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -5.58% | 50 |
| Jul 6, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | 8 |
| Jul 3, 2026 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 3.55% | 140 |
| Jun 30, 2026 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | -0.25% | 26 |
| Jun 29, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 1.02% | 10 |
| Jun 26, 2026 | 196.00 | 196.50 | 195.50 | 195.50 | 195.50 | -1.01% | 144 |
| Jun 25, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 2.60% | 26 |
| Jun 23, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -3.27% | 1,000 |
| Jun 19, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.76% | 970 |
| Jun 18, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 1.28% | 2,998 |
| Jun 17, 2026 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 2.66% | 330 |
| Jun 11, 2026 | 188.00 | 189.94 | 188.00 | 189.94 | 189.94 | 4.08% | 7,404 |
| Jun 10, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 2.53% | 4 |
| Jun 9, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.14% | 8 |
| Jun 4, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | 270 |
| Jun 3, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | 593 |
| May 21, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 1.80% | 30 |
| May 20, 2026 | 165.00 | 167.50 | 165.00 | 167.00 | 167.00 | 1.21% | 86 |
| May 19, 2026 | 166.00 | 166.50 | 165.00 | 165.00 | 165.00 | -0.30% | 201 |
| May 12, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -3.29% | 10 |
| May 7, 2026 | 171.13 | 171.13 | 171.13 | 171.13 | 171.12 | 5.96% | 14,000 |
| Apr 30, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0.63% | 9,983 |
| Apr 29, 2026 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | 1.75% | 2,429 |
| Apr 28, 2026 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | -3.63% | 306 |
| Apr 27, 2026 | 163.67 | 163.67 | 163.67 | 163.67 | 163.67 | -0.39% | 3,235 |
| Apr 23, 2026 | 164.31 | 164.31 | 164.31 | 164.31 | 164.30 | -0.12% | 2,173 |
| Apr 22, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.30% | 60 |
| Apr 21, 2026 | 163.25 | 165.50 | 163.25 | 164.00 | 164.00 | 0.95% | 40 |
| Apr 20, 2026 | 162.50 | 163.51 | 161.50 | 162.46 | 162.46 | -1.84% | 1,358 |
| Apr 17, 2026 | 161.00 | 165.50 | 161.00 | 165.50 | 165.50 | 5.75% | 66 |
| Apr 16, 2026 | 153.00 | 156.50 | 153.00 | 156.50 | 156.50 | 2.41% | 23 |
| Apr 14, 2026 | 152.82 | 152.82 | 152.82 | 152.82 | 152.82 | 4.60% | 5,130 |
| Apr 13, 2026 | 152.50 | 152.50 | 150.00 | 150.00 | 146.10 | -4.76% | 42 |