Bossard Holding AG (LON:0QS5)
London · Delayed Price · Currency is GBP · Price in CHF 165.50
-5.62 (-3.29%)
May 12, 2026, 1:29 PM GMT
LON:0QS5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 50 |
| 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 | 1.88% | 5,130 |
| Apr 13, 2026 | 152.50 | 152.50 | 150.00 | 150.00 | 146.10 | -4.76% | 42 |
| Apr 10, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 153.41 | 6.42% | 9 |
| Apr 8, 2026 | 148.50 | 148.50 | 148.00 | 148.00 | 144.15 | 1.51% | 206 |
| Apr 1, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 142.01 | 0.83% | 30 |
| Mar 31, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 140.84 | -1.76% | 2 |
| Mar 12, 2026 | 147.00 | 147.69 | 146.99 | 147.19 | 143.37 | 2.79% | 34 |
| Mar 9, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 139.48 | -5.79% | 1 |
| Mar 6, 2026 | 154.40 | 154.40 | 151.20 | 152.00 | 148.05 | -0.65% | 10,064 |
| Mar 5, 2026 | 150.80 | 153.00 | 148.60 | 153.00 | 149.02 | -1.33% | 8,006 |
| Mar 4, 2026 | 155.60 | 155.60 | 154.60 | 155.06 | 151.03 | -0.09% | 19,943 |
| Mar 3, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 151.16 | -3.48% | 1 |
| Mar 2, 2026 | 162.60 | 162.60 | 160.80 | 160.80 | 156.62 | -2.31% | 7 |
| Feb 25, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 160.32 | -2.74% | 122 |
| Feb 24, 2026 | 168.14 | 169.24 | 168.14 | 169.24 | 164.84 | 0.50% | 2 |
| Feb 18, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 164.02 | 1.38% | 11,690 |
| Feb 17, 2026 | 165.60 | 166.27 | 165.40 | 166.10 | 161.78 | -1.95% | 39 |
| Feb 16, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 165.00 | -1.05% | 30 |
| Feb 13, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 166.75 | 0.47% | 300 |
| Feb 11, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 165.97 | 0.35% | 40 |
| Feb 10, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 165.39 | 2.29% | 338 |
| Feb 9, 2026 | 167.40 | 167.40 | 166.00 | 166.00 | 161.68 | 0.73% | 11,671 |
| Feb 6, 2026 | 162.60 | 164.80 | 162.42 | 164.80 | 160.52 | 1.48% | 1,788 |
| Feb 5, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 158.18 | 5.59% | 54 |
| Feb 3, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 149.80 | 1.12% | 40 |
| Jan 29, 2026 | 152.40 | 152.40 | 152.10 | 152.10 | 148.15 | -1.87% | 27 |
| Jan 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 150.97 | -1.27% | 48 |
| Jan 23, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 152.92 | -0.76% | 20 |
| Jan 22, 2026 | 157.60 | 158.20 | 157.60 | 158.20 | 154.09 | 5.33% | 11 |
| Jan 21, 2026 | 150.60 | 153.00 | 150.20 | 150.20 | 146.29 | -1.57% | 419 |
| Jan 20, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 148.63 | -4.63% | 18 |
| Jan 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 155.84 | -2.32% | 84 |
| Jan 15, 2026 | 165.40 | 165.40 | 163.80 | 163.80 | 159.54 | 9.49% | 32 |
| Jan 13, 2026 | 152.40 | 152.60 | 149.60 | 149.60 | 145.71 | -5.67% | 169 |
| Jan 12, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 154.48 | 0.13% | 28 |
| Jan 5, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 154.28 | 3.26% | 160 |
| Dec 17, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 149.41 | -0.90% | 25 |
| Dec 16, 2025 | 155.90 | 156.20 | 154.80 | 154.80 | 150.78 | 0.65% | 228 |