Bachem Holding AG (SWX:BANB)
Switzerland · Delayed Price · Currency is CHF 70.00
-1.05 (-1.48%)
Jan 30, 2026, 5:30 PM CET
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 70.70 | 70.75 | 69.40 | 70.05 | - | -1.41% | 62,034 |
| 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 |
| Dec 29, 2025 | 59.40 | 60.65 | 59.25 | 60.35 | 60.35 | 1.51% | 89,038 |
| Dec 23, 2025 | 59.15 | 60.35 | 59.15 | 59.45 | 59.45 | 0.08% | 135,500 |
| Dec 22, 2025 | 56.70 | 59.40 | 56.70 | 59.40 | 59.40 | 4.30% | 221,947 |
| Dec 19, 2025 | 56.05 | 57.80 | 56.05 | 56.95 | 56.95 | 1.70% | 210,387 |
| Dec 18, 2025 | 54.20 | 56.00 | 54.20 | 56.00 | 56.00 | 3.51% | 177,563 |
| Dec 17, 2025 | 53.50 | 54.15 | 52.60 | 54.10 | 54.10 | 1.50% | 135,772 |
| Dec 16, 2025 | 53.55 | 53.95 | 53.00 | 53.30 | 53.30 | -0.19% | 92,893 |
| Dec 15, 2025 | 53.00 | 54.35 | 52.30 | 53.40 | 53.40 | 0.47% | 158,113 |
| Dec 12, 2025 | 52.50 | 54.05 | 52.50 | 53.15 | 53.15 | 1.05% | 89,374 |
| Dec 11, 2025 | 53.75 | 53.75 | 52.50 | 52.60 | 52.60 | -2.23% | 100,107 |
| Dec 10, 2025 | 53.55 | 54.20 | 53.55 | 53.80 | 53.80 | -0.37% | 82,141 |
| Dec 9, 2025 | 53.30 | 54.55 | 53.30 | 54.00 | 54.00 | 0.84% | 95,753 |
| Dec 8, 2025 | 54.40 | 54.40 | 53.30 | 53.55 | 53.55 | -1.56% | 109,139 |
| Dec 5, 2025 | 53.85 | 54.55 | 53.80 | 54.40 | 54.40 | 1.40% | 91,207 |
| Dec 4, 2025 | 55.10 | 55.50 | 53.65 | 53.65 | 53.65 | -2.10% | 139,288 |
| Dec 3, 2025 | 53.20 | 54.95 | 53.20 | 54.80 | 54.80 | 2.62% | 146,720 |
| Dec 2, 2025 | 55.65 | 56.00 | 53.40 | 53.40 | 53.40 | 3.59% | 298,214 |
| Dec 1, 2025 | 51.70 | 52.95 | 51.30 | 51.55 | 51.55 | -0.58% | 114,436 |
| Nov 28, 2025 | 51.40 | 51.90 | 50.90 | 51.85 | 51.85 | 0.78% | 82,423 |
| Nov 27, 2025 | 51.50 | 51.60 | 51.00 | 51.45 | 51.45 | 0.98% | 52,453 |
| Nov 26, 2025 | 51.50 | 51.60 | 50.55 | 50.95 | 50.95 | 0.39% | 82,379 |
| Nov 25, 2025 | 50.00 | 50.90 | 49.52 | 50.75 | 50.75 | 1.99% | 91,015 |
| Nov 24, 2025 | 50.20 | 50.80 | 49.60 | 49.76 | 49.76 | 0.65% | 194,209 |
| Nov 21, 2025 | 48.80 | 49.44 | 48.68 | 49.44 | 49.44 | - | 63,641 |
| Nov 20, 2025 | 49.30 | 49.92 | 49.00 | 49.44 | 49.44 | 1.48% | 75,373 |
| Nov 19, 2025 | 49.10 | 49.48 | 48.52 | 48.72 | 48.72 | - | 113,930 |
| Nov 18, 2025 | 49.78 | 49.90 | 48.58 | 48.72 | 48.72 | -2.85% | 183,891 |
| Nov 17, 2025 | 51.20 | 51.20 | 49.80 | 50.15 | 50.15 | -1.28% | 117,650 |
| Nov 14, 2025 | 51.10 | 51.10 | 50.05 | 50.80 | 50.80 | -1.07% | 194,891 |