Bachem Holding AG (SWX:BANB)
Switzerland · Delayed Price · Currency is CHF 54.25
-0.55 (-1.00%)
Oct 20, 2025, 2:41 PM CET
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |