Bachem Holding AG (SWX:BANB)
Switzerland · Delayed Price · Currency is CHF 63.55
-0.85 (-1.32%)
Aug 29, 2025, 5:30 PM CET
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 64.00 | 64.35 | 63.35 | 63.70 | 63.70 | -1.09% | 29,977 |
| 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 |
| 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 |