Bachem Holding AG (SWX:BANB)
Switzerland · Delayed Price · Currency is CHF 51.20
+0.25 (0.49%)
At close: Nov 10, 2025
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 51.70 | 52.05 | 50.95 | 51.20 | 51.20 | 0.49% | 51,563 |
| Nov 7, 2025 | 51.45 | 52.00 | 50.70 | 50.95 | 50.95 | - | 123,030 |
| Nov 6, 2025 | 52.90 | 53.00 | 50.90 | 50.95 | 50.95 | -3.04% | 100,438 |
| Nov 5, 2025 | 53.35 | 53.65 | 52.00 | 52.55 | 52.55 | -2.14% | 159,640 |
| Nov 4, 2025 | 53.25 | 54.25 | 52.55 | 53.70 | 53.70 | -0.28% | 157,091 |
| Nov 3, 2025 | 58.25 | 58.30 | 53.85 | 53.85 | 53.85 | -7.55% | 301,605 |
| Oct 31, 2025 | 56.40 | 58.50 | 55.60 | 58.25 | 58.25 | -0.85% | 227,413 |
| Oct 30, 2025 | 58.50 | 59.20 | 58.20 | 58.75 | 58.75 | -0.17% | 44,416 |
| Oct 29, 2025 | 58.35 | 59.65 | 58.35 | 58.85 | 58.85 | 1.38% | 69,146 |
| Oct 28, 2025 | 58.40 | 59.80 | 58.05 | 58.05 | 58.05 | -0.77% | 102,236 |
| Oct 27, 2025 | 59.95 | 59.95 | 58.10 | 58.50 | 58.50 | 2.01% | 135,633 |
| Oct 24, 2025 | 57.55 | 58.10 | 56.75 | 57.35 | 57.35 | -0.35% | 82,524 |
| Oct 23, 2025 | 55.80 | 58.75 | 55.75 | 57.55 | 57.55 | 7.47% | 175,219 |
| Oct 22, 2025 | 54.10 | 54.10 | 53.40 | 53.55 | 53.55 | -1.56% | 114,561 |
| Oct 21, 2025 | 55.00 | 55.00 | 52.20 | 54.40 | 54.40 | -0.91% | 96,891 |
| Oct 20, 2025 | 55.10 | 55.20 | 54.15 | 54.90 | 54.90 | 0.18% | 77,338 |
| Oct 17, 2025 | 55.85 | 56.25 | 54.80 | 54.80 | 54.80 | -2.14% | 151,311 |
| Oct 16, 2025 | 56.75 | 57.50 | 56.00 | 56.00 | 56.00 | -0.97% | 73,901 |
| Oct 15, 2025 | 56.00 | 56.55 | 56.00 | 56.55 | 56.55 | 1.43% | 51,758 |
| Oct 14, 2025 | 56.70 | 56.70 | 55.65 | 55.75 | 55.75 | -2.11% | 57,009 |
| Oct 13, 2025 | 56.40 | 57.25 | 56.10 | 56.95 | 56.95 | 1.06% | 107,064 |
| Oct 10, 2025 | 58.05 | 58.05 | 55.85 | 56.35 | 56.35 | -3.10% | 132,067 |
| Oct 9, 2025 | 58.65 | 59.05 | 57.85 | 58.15 | 58.15 | -1.44% | 61,825 |
| Oct 8, 2025 | 60.00 | 60.05 | 58.35 | 59.00 | 59.00 | -2.24% | 129,339 |
| Oct 7, 2025 | 60.30 | 61.10 | 60.00 | 60.35 | 60.35 | -0.33% | 83,144 |
| Oct 6, 2025 | 59.20 | 60.55 | 58.45 | 60.55 | 60.55 | 4.22% | 132,172 |
| Oct 3, 2025 | 58.40 | 59.35 | 57.80 | 58.10 | 58.10 | -0.51% | 98,486 |
| Oct 2, 2025 | 59.50 | 60.05 | 58.05 | 58.40 | 58.40 | -0.93% | 85,350 |
| Oct 1, 2025 | 58.65 | 60.20 | 58.50 | 58.95 | 58.95 | 0.77% | 128,207 |
| Sep 30, 2025 | 58.10 | 59.15 | 57.60 | 58.50 | 58.50 | 0.78% | 135,179 |
| Sep 29, 2025 | 58.35 | 58.65 | 57.85 | 58.05 | 58.05 | 0.61% | 114,637 |
| Sep 26, 2025 | 57.80 | 58.85 | 57.45 | 57.70 | 57.70 | -0.77% | 73,483 |
| Sep 25, 2025 | 59.75 | 59.75 | 55.90 | 58.15 | 58.15 | -7.03% | 266,577 |
| Sep 24, 2025 | 64.30 | 64.35 | 62.50 | 62.55 | 62.55 | -3.55% | 187,623 |
| 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 |