Bachem Holding AG (SWX:BANB)
Switzerland · Delayed Price · Currency is CHF 62.55
-2.30 (-3.55%)
Sep 24, 2025, 5:31 PM CET
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 65.20 | 65.60 | 64.60 | 64.85 | 64.85 | -0.23% | 58,224 |
| Sep 22, 2025 | 66.35 | 66.35 | 64.35 | 65.00 | 65.00 | -1.52% | 100,070 |
| Sep 19, 2025 | 65.00 | 66.00 | 64.40 | 66.00 | 66.00 | 1.30% | 543,726 |
| Sep 18, 2025 | 63.80 | 65.65 | 63.80 | 65.15 | 65.15 | 1.72% | 71,740 |
| Sep 17, 2025 | 63.90 | 64.35 | 63.05 | 64.05 | 64.05 | 1.18% | 68,400 |
| Sep 16, 2025 | 62.55 | 63.60 | 62.50 | 63.30 | 63.30 | 1.36% | 60,793 |
| Sep 15, 2025 | 61.70 | 63.05 | 61.40 | 62.45 | 62.45 | 1.63% | 70,579 |
| Sep 12, 2025 | 62.40 | 62.45 | 61.25 | 61.45 | 61.45 | -1.21% | 50,536 |
| Sep 11, 2025 | 62.45 | 62.95 | 61.90 | 62.20 | 62.20 | -0.32% | 33,409 |
| Sep 10, 2025 | 62.30 | 62.85 | 62.10 | 62.40 | 62.40 | - | 41,005 |
| Sep 9, 2025 | 64.00 | 64.00 | 61.45 | 62.40 | 62.40 | -1.73% | 76,612 |
| Sep 8, 2025 | 63.50 | 63.85 | 62.70 | 63.50 | 63.50 | -0.16% | 52,565 |
| Sep 5, 2025 | 64.05 | 64.85 | 63.30 | 63.60 | 63.60 | 0.08% | 124,354 |
| Sep 4, 2025 | 62.35 | 64.80 | 62.20 | 63.55 | 63.55 | 1.92% | 68,711 |
| Sep 3, 2025 | 62.00 | 62.45 | 61.60 | 62.35 | 62.35 | 0.97% | 77,213 |
| Sep 2, 2025 | 62.55 | 62.55 | 61.40 | 61.75 | 61.75 | -1.59% | 67,566 |
| Sep 1, 2025 | 63.55 | 63.75 | 62.15 | 62.75 | 62.75 | -1.26% | 113,753 |
| Aug 29, 2025 | 64.00 | 64.35 | 63.35 | 63.55 | 63.55 | -1.32% | 66,560 |
| Aug 28, 2025 | 64.25 | 65.20 | 63.85 | 64.40 | 64.40 | - | 51,209 |
| Aug 27, 2025 | 64.70 | 65.05 | 63.85 | 64.40 | 64.40 | -0.77% | 66,506 |
| Aug 26, 2025 | 65.80 | 65.85 | 64.35 | 64.90 | 64.90 | -1.74% | 117,621 |
| Aug 25, 2025 | 67.65 | 67.95 | 65.80 | 66.05 | 66.05 | -2.58% | 67,175 |
| Aug 22, 2025 | 67.80 | 68.60 | 67.65 | 67.80 | 67.80 | -0.44% | 61,750 |
| Aug 21, 2025 | 68.00 | 69.40 | 67.65 | 68.10 | 68.10 | 0.29% | 66,493 |
| Aug 20, 2025 | 67.95 | 68.20 | 67.40 | 67.90 | 67.90 | -0.80% | 49,182 |
| Aug 19, 2025 | 67.50 | 68.45 | 67.25 | 68.45 | 68.45 | 0.96% | 66,436 |
| Aug 18, 2025 | 68.70 | 69.30 | 67.15 | 67.80 | 67.80 | -1.67% | 59,108 |
| Aug 15, 2025 | 69.40 | 69.65 | 68.85 | 68.95 | 68.95 | - | 37,502 |
| Aug 14, 2025 | 68.70 | 69.45 | 68.30 | 68.95 | 68.95 | -0.65% | 64,933 |
| Aug 13, 2025 | 68.10 | 69.40 | 68.05 | 69.40 | 69.40 | 1.91% | 86,409 |
| Aug 12, 2025 | 66.60 | 68.10 | 66.60 | 68.10 | 68.10 | 1.64% | 51,191 |
| Aug 11, 2025 | 67.10 | 67.35 | 66.45 | 67.00 | 67.00 | -0.07% | 47,055 |
| Aug 8, 2025 | 67.50 | 67.55 | 66.30 | 67.05 | 67.05 | -0.30% | 60,334 |
| 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 |