Bachem Holding AG (SWX:BANB)
Switzerland · Delayed Price · Currency is CHF 59.20
+4.25 (7.73%)
At close: Mar 12, 2026
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 58.50 | 63.90 | 57.80 | 62.85 | - | 14.38% | 150,980 |
| Mar 11, 2026 | 54.70 | 56.20 | 54.50 | 54.95 | 54.95 | -0.72% | 111,150 |
| Mar 10, 2026 | 56.00 | 56.85 | 55.30 | 55.35 | 55.35 | 1.93% | 129,232 |
| Mar 9, 2026 | 55.30 | 55.40 | 53.95 | 54.30 | 54.30 | -2.34% | 113,542 |
| Mar 6, 2026 | 57.40 | 57.40 | 54.20 | 55.60 | 55.60 | -3.89% | 207,591 |
| Mar 5, 2026 | 58.70 | 59.30 | 57.40 | 57.85 | 57.85 | -1.03% | 87,469 |
| Mar 4, 2026 | 58.40 | 59.45 | 57.50 | 58.45 | 58.45 | 0.95% | 130,472 |
| Mar 3, 2026 | 57.55 | 58.75 | 56.95 | 57.90 | 57.90 | -2.44% | 108,592 |
| Mar 2, 2026 | 57.50 | 59.80 | 57.20 | 59.35 | 59.35 | -0.08% | 128,758 |
| Feb 27, 2026 | 59.20 | 60.00 | 58.50 | 59.40 | 59.40 | 1.45% | 143,262 |
| Feb 26, 2026 | 57.95 | 59.20 | 57.35 | 58.55 | 58.55 | 0.86% | 130,768 |
| Feb 25, 2026 | 56.90 | 58.30 | 56.50 | 58.05 | 58.05 | 1.93% | 110,114 |
| Feb 24, 2026 | 56.55 | 57.45 | 55.65 | 56.95 | 56.95 | 1.42% | 335,397 |
| Feb 23, 2026 | 64.50 | 64.50 | 55.65 | 56.15 | 56.15 | -13.68% | 529,199 |
| Feb 20, 2026 | 66.50 | 66.50 | 65.05 | 65.05 | 65.05 | -1.59% | 73,454 |
| Feb 19, 2026 | 66.30 | 66.90 | 65.90 | 66.10 | 66.10 | 0.15% | 60,413 |
| Feb 18, 2026 | 64.50 | 66.40 | 64.40 | 66.00 | 66.00 | 3.69% | 93,192 |
| Feb 17, 2026 | 63.25 | 64.05 | 62.90 | 63.65 | 63.65 | 0.24% | 44,125 |
| Feb 16, 2026 | 64.30 | 64.35 | 63.05 | 63.50 | 63.50 | -1.17% | 144,008 |
| Feb 13, 2026 | 64.60 | 64.95 | 63.55 | 64.25 | 64.25 | 0.55% | 97,942 |
| Feb 12, 2026 | 66.65 | 66.75 | 63.90 | 63.90 | 63.90 | -4.20% | 118,478 |
| Feb 11, 2026 | 66.80 | 67.05 | 65.15 | 66.70 | 66.70 | -0.15% | 75,143 |
| Feb 10, 2026 | 67.85 | 68.35 | 65.70 | 66.80 | 66.80 | -1.11% | 49,292 |
| Feb 9, 2026 | 67.60 | 67.70 | 66.50 | 67.55 | 67.55 | 0.97% | 65,527 |
| Feb 6, 2026 | 67.05 | 67.05 | 65.15 | 66.90 | 66.90 | -0.22% | 79,444 |
| Feb 5, 2026 | 68.25 | 68.70 | 66.30 | 67.05 | 67.05 | -1.18% | 74,588 |
| Feb 4, 2026 | 66.90 | 68.65 | 66.00 | 67.85 | 67.85 | 0.82% | 68,414 |
| Feb 3, 2026 | 69.50 | 69.50 | 66.80 | 67.30 | 67.30 | -2.11% | 106,657 |
| Feb 2, 2026 | 69.00 | 69.55 | 67.35 | 68.75 | 68.75 | -1.79% | 111,521 |
| Jan 30, 2026 | 70.70 | 70.75 | 69.40 | 70.00 | 70.00 | -1.48% | 134,001 |
| Jan 29, 2026 | 72.05 | 73.05 | 70.55 | 71.05 | 71.05 | -1.52% | 137,293 |
| Jan 28, 2026 | 74.30 | 74.30 | 71.55 | 72.15 | 72.15 | -2.89% | 87,710 |
| Jan 27, 2026 | 74.80 | 76.00 | 73.80 | 74.30 | 74.30 | -0.07% | 116,240 |
| Jan 26, 2026 | 70.55 | 75.55 | 70.45 | 74.35 | 74.35 | 6.37% | 250,378 |
| Jan 23, 2026 | 71.20 | 71.20 | 69.20 | 69.90 | 69.90 | -1.13% | 108,833 |
| Jan 22, 2026 | 69.60 | 71.35 | 69.45 | 70.70 | 70.70 | 1.73% | 178,071 |
| Jan 21, 2026 | 68.40 | 69.85 | 68.20 | 69.50 | 69.50 | 2.51% | 168,500 |
| Jan 20, 2026 | 65.15 | 68.20 | 64.65 | 67.80 | 67.80 | 3.35% | 104,866 |
| Jan 19, 2026 | 64.95 | 66.00 | 64.60 | 65.60 | 65.60 | -0.91% | 77,866 |
| Jan 16, 2026 | 65.00 | 67.00 | 65.00 | 66.20 | 66.20 | 1.92% | 188,499 |
| Jan 15, 2026 | 65.70 | 66.60 | 64.55 | 64.95 | 64.95 | -0.38% | 128,303 |
| Jan 14, 2026 | 64.85 | 66.40 | 64.85 | 65.20 | 65.20 | 1.56% | 131,797 |
| Jan 13, 2026 | 63.75 | 64.90 | 63.50 | 64.20 | 64.20 | 0.47% | 88,321 |
| Jan 12, 2026 | 63.50 | 64.25 | 63.00 | 63.90 | 63.90 | 2.16% | 110,873 |
| Jan 9, 2026 | 62.35 | 63.10 | 61.95 | 62.55 | 62.55 | 0.40% | 86,692 |
| Jan 8, 2026 | 61.60 | 62.30 | 61.00 | 62.30 | 62.30 | 1.63% | 101,472 |
| Jan 7, 2026 | 60.85 | 61.45 | 58.90 | 61.30 | 61.30 | 0.57% | 162,581 |
| Jan 6, 2026 | 58.90 | 61.40 | 58.50 | 60.95 | 60.95 | 4.28% | 106,700 |
| Jan 5, 2026 | 59.60 | 60.50 | 57.35 | 58.45 | 58.45 | -2.42% | 118,448 |
| Dec 30, 2025 | 60.20 | 60.65 | 59.90 | 59.90 | 59.90 | -0.75% | 62,822 |