Bossard Holding AG (LON:0QS5)
London · Delayed Price · Currency is GBP · Price in CHF 204.00
+1.11 (0.55%)
Jul 20, 2026, 3:36 PM GMT
LON:0QS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |