Bachem Holding AG (SWX:BANB)
Switzerland · Delayed Price · Currency is CHF 67.05
-0.20 (-0.30%)
Aug 8, 2025, 5:39 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 65.25 | 67.25 | 65.20 | 67.25 | 67.25 | 1.97% | 104,191 |
| Aug 6, 2025 | 66.95 | 67.25 | 65.50 | 65.95 | 65.95 | -1.79% | 87,918 |
| Aug 5, 2025 | 66.90 | 67.85 | 66.40 | 67.15 | 67.15 | 0.60% | 95,169 |
| Aug 4, 2025 | 67.10 | 67.70 | 65.60 | 66.75 | 66.75 | -3.61% | 179,820 |
| Jul 31, 2025 | 69.60 | 70.05 | 68.30 | 69.25 | 69.25 | -1.21% | 118,114 |
| Jul 30, 2025 | 69.65 | 70.20 | 69.05 | 70.10 | 70.10 | 0.72% | 122,089 |
| Jul 29, 2025 | 72.45 | 72.70 | 69.35 | 69.60 | 69.60 | -4.20% | 135,970 |
| Jul 28, 2025 | 75.85 | 76.00 | 72.50 | 72.65 | 72.65 | -2.42% | 170,043 |
| Jul 25, 2025 | 74.15 | 74.90 | 71.80 | 74.45 | 74.45 | -0.73% | 210,385 |
| Jul 24, 2025 | 69.35 | 75.00 | 66.00 | 75.00 | 75.00 | 31.12% | 713,096 |
| Jul 23, 2025 | 57.20 | 57.65 | 56.25 | 57.20 | 57.20 | 1.96% | 118,943 |
| Jul 22, 2025 | 57.30 | 57.70 | 55.90 | 56.10 | 56.10 | -3.28% | 118,733 |
| Jul 21, 2025 | 57.90 | 58.70 | 57.35 | 58.00 | 58.00 | -0.26% | 69,905 |
| Jul 18, 2025 | 58.00 | 58.70 | 57.40 | 58.15 | 58.15 | 0.17% | 100,450 |
| Jul 17, 2025 | 58.20 | 58.20 | 57.35 | 58.05 | 58.05 | 0.26% | 60,827 |
| Jul 16, 2025 | 56.85 | 58.50 | 56.55 | 57.90 | 57.90 | 1.58% | 102,358 |
| Jul 15, 2025 | 56.05 | 58.00 | 56.05 | 57.00 | 57.00 | 1.06% | 67,037 |
| Jul 14, 2025 | 57.05 | 57.35 | 56.05 | 56.40 | 56.40 | -1.83% | 118,177 |
| Jul 11, 2025 | 57.55 | 57.75 | 57.00 | 57.45 | 57.45 | -0.95% | 70,212 |
| Jul 10, 2025 | 57.40 | 58.00 | 56.65 | 58.00 | 58.00 | 1.67% | 66,833 |
| Jul 9, 2025 | 57.20 | 57.55 | 56.90 | 57.05 | 57.05 | -1.30% | 74,459 |
| Jul 8, 2025 | 57.05 | 57.80 | 56.75 | 57.80 | 57.80 | 1.40% | 93,263 |
| Jul 7, 2025 | 57.75 | 57.75 | 56.10 | 57.00 | 57.00 | -1.81% | 106,114 |
| Jul 4, 2025 | 57.65 | 58.05 | 56.65 | 58.05 | 58.05 | 0.26% | 59,532 |
| Jul 3, 2025 | 58.80 | 59.05 | 57.75 | 57.90 | 57.90 | -1.45% | 57,650 |
| Jul 2, 2025 | 57.80 | 58.90 | 57.60 | 58.75 | 58.75 | 1.64% | 72,517 |
| Jul 1, 2025 | 57.60 | 58.00 | 56.85 | 57.80 | 57.80 | -0.34% | 135,965 |
| Jun 30, 2025 | 59.15 | 59.50 | 57.75 | 58.00 | 58.00 | -1.69% | 114,687 |
| Jun 27, 2025 | 58.65 | 60.05 | 58.60 | 59.00 | 59.00 | 0.51% | 129,371 |
| Jun 26, 2025 | 58.20 | 58.70 | 57.65 | 58.70 | 58.70 | 0.86% | 81,405 |
| Jun 25, 2025 | 58.50 | 59.10 | 58.00 | 58.20 | 58.20 | -0.85% | 112,921 |
| Jun 24, 2025 | 58.10 | 59.25 | 57.75 | 58.70 | 58.70 | 2.44% | 110,942 |
| Jun 23, 2025 | 57.55 | 58.40 | 57.10 | 57.30 | 57.30 | -1.72% | 297,669 |
| Jun 20, 2025 | 57.50 | 59.20 | 57.50 | 58.30 | 58.30 | 1.75% | 253,511 |
| Jun 19, 2025 | 57.15 | 57.45 | 55.95 | 57.30 | 57.30 | -0.78% | 158,915 |
| Jun 18, 2025 | 55.65 | 58.15 | 54.15 | 57.75 | 57.75 | 7.34% | 263,342 |
| Jun 17, 2025 | 53.60 | 54.15 | 53.20 | 53.80 | 53.80 | -0.65% | 81,653 |
| Jun 16, 2025 | 54.30 | 54.55 | 53.30 | 54.15 | 54.15 | -0.18% | 81,063 |
| Jun 13, 2025 | 53.50 | 54.30 | 53.50 | 54.25 | 54.25 | -0.64% | 142,357 |
| Jun 12, 2025 | 55.00 | 55.05 | 54.20 | 54.60 | 54.60 | -1.27% | 91,071 |
| Jun 11, 2025 | 55.50 | 56.25 | 55.05 | 55.30 | 55.30 | -0.36% | 100,285 |
| Jun 10, 2025 | 54.05 | 55.50 | 53.95 | 55.50 | 55.50 | 2.87% | 105,047 |
| Jun 6, 2025 | 53.60 | 54.10 | 53.05 | 53.95 | 53.95 | 0.65% | 167,391 |
| Jun 5, 2025 | 51.00 | 53.95 | 50.75 | 53.60 | 53.60 | 6.24% | 222,612 |
| Jun 4, 2025 | 50.05 | 50.55 | 49.22 | 50.45 | 50.45 | 1.26% | 135,347 |
| Jun 3, 2025 | 49.98 | 50.50 | 49.64 | 49.82 | 49.82 | -0.86% | 81,727 |
| Jun 2, 2025 | 51.35 | 51.50 | 49.92 | 50.25 | 50.25 | -2.71% | 102,024 |
| May 30, 2025 | 50.70 | 52.05 | 50.70 | 51.65 | 51.65 | 1.97% | 203,424 |
| May 28, 2025 | 51.15 | 51.50 | 50.65 | 50.65 | 50.65 | -1.36% | 98,442 |
| May 27, 2025 | 49.86 | 51.90 | 49.66 | 51.35 | 51.35 | 3.07% | 158,938 |