Bachem Holding AG (SWX:BANB)
Switzerland · Delayed Price · Currency is CHF 66.90
-1.05 (-1.55%)
Jun 22, 2026, 5:31 PM CET
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 67.10 | 68.30 | 66.25 | 66.90 | 66.90 | -1.55% | 96,634 |
| Jun 19, 2026 | 67.10 | 69.10 | 67.10 | 67.95 | 67.95 | 1.42% | 468,066 |
| Jun 18, 2026 | 67.00 | 67.00 | 65.80 | 67.00 | 67.00 | -0.15% | 100,007 |
| Jun 17, 2026 | 66.25 | 67.60 | 65.65 | 67.10 | 67.10 | 2.21% | 106,306 |
| Jun 16, 2026 | 66.65 | 67.25 | 65.00 | 65.65 | 65.65 | -1.43% | 148,106 |
| Jun 15, 2026 | 66.90 | 67.55 | 66.40 | 66.60 | 66.60 | 0.83% | 140,979 |
| Jun 12, 2026 | 67.45 | 67.65 | 65.15 | 66.05 | 66.05 | -0.45% | 114,361 |
| Jun 11, 2026 | 67.00 | 67.85 | 66.10 | 66.35 | 66.35 | -0.97% | 111,173 |
| Jun 10, 2026 | 68.50 | 68.55 | 66.35 | 67.00 | 67.00 | -2.12% | 94,545 |
| Jun 9, 2026 | 67.45 | 70.55 | 67.40 | 68.45 | 68.45 | - | 118,395 |
| Jun 8, 2026 | 67.55 | 68.50 | 65.75 | 68.45 | 68.45 | -0.15% | 120,594 |
| Jun 5, 2026 | 69.70 | 69.70 | 68.15 | 68.55 | 68.55 | -1.79% | 87,974 |
| Jun 4, 2026 | 68.00 | 70.90 | 66.95 | 69.80 | 69.80 | 2.80% | 135,259 |
| Jun 3, 2026 | 70.40 | 70.75 | 66.95 | 67.90 | 67.90 | -4.37% | 245,269 |
| Jun 2, 2026 | 72.70 | 74.00 | 70.20 | 71.00 | 71.00 | -2.14% | 169,474 |
| Jun 1, 2026 | 76.95 | 77.20 | 71.40 | 72.55 | 72.55 | -5.60% | 209,390 |
| May 29, 2026 | 82.00 | 82.00 | 75.80 | 76.85 | 76.85 | -5.12% | 414,965 |
| May 28, 2026 | 80.00 | 81.80 | 78.35 | 81.00 | 81.00 | 0.56% | 130,473 |
| May 27, 2026 | 80.05 | 82.25 | 79.85 | 80.55 | 80.55 | 1.07% | 133,835 |
| May 26, 2026 | 78.80 | 80.00 | 77.70 | 79.70 | 79.70 | 1.53% | 128,239 |
| May 22, 2026 | 78.50 | 79.15 | 77.55 | 78.50 | 78.50 | 0.58% | 123,759 |
| May 21, 2026 | 78.50 | 79.50 | 76.70 | 78.05 | 78.05 | -0.51% | 125,379 |
| May 20, 2026 | 76.95 | 79.10 | 76.90 | 78.45 | 78.45 | 1.75% | 101,323 |
| May 19, 2026 | 75.00 | 78.85 | 75.00 | 77.10 | 77.10 | 0.92% | 96,252 |
| May 18, 2026 | 75.20 | 77.25 | 74.40 | 76.40 | 76.40 | 1.39% | 98,345 |
| May 15, 2026 | 76.50 | 77.45 | 74.85 | 75.35 | 75.35 | -1.89% | 111,277 |
| May 13, 2026 | 77.60 | 78.90 | 76.45 | 76.80 | 76.80 | -0.52% | 108,395 |
| May 12, 2026 | 78.70 | 79.35 | 77.20 | 77.20 | 77.20 | -2.46% | 132,210 |
| May 11, 2026 | 80.50 | 82.30 | 78.05 | 79.15 | 79.15 | -1.49% | 134,267 |
| May 8, 2026 | 81.00 | 83.25 | 80.35 | 80.35 | 80.35 | -1.83% | 138,773 |
| May 7, 2026 | 81.55 | 83.25 | 81.10 | 81.85 | 81.85 | 0.92% | 240,529 |
| May 6, 2026 | 78.00 | 81.10 | 76.55 | 81.10 | 81.10 | 7.49% | 347,921 |
| May 5, 2026 | 74.90 | 76.50 | 73.15 | 75.45 | 75.45 | 2.03% | 241,063 |
| May 4, 2026 | 71.00 | 74.35 | 70.50 | 73.95 | 73.95 | 5.79% | 172,896 |
| Apr 30, 2026 | 68.00 | 71.60 | 67.60 | 70.80 | 69.90 | 4.04% | 121,478 |
| Apr 29, 2026 | 68.80 | 69.45 | 67.70 | 68.05 | 67.18 | -0.15% | 93,568 |
| Apr 28, 2026 | 68.10 | 69.40 | 67.30 | 68.15 | 67.28 | -0.73% | 109,573 |
| Apr 27, 2026 | 68.50 | 69.70 | 67.90 | 68.65 | 67.78 | 1.10% | 148,606 |
| Apr 24, 2026 | 67.90 | 68.40 | 66.80 | 67.90 | 67.04 | 0.37% | 77,316 |
| Apr 23, 2026 | 68.00 | 68.90 | 66.80 | 67.65 | 66.79 | -1.46% | 78,221 |
| Apr 22, 2026 | 69.90 | 69.95 | 68.65 | 68.65 | 67.78 | -1.15% | 88,671 |
| Apr 21, 2026 | 69.30 | 71.00 | 68.90 | 69.45 | 68.57 | 0.14% | 89,359 |
| Apr 20, 2026 | 69.85 | 69.95 | 68.30 | 69.35 | 68.47 | -1.14% | 109,145 |
| Apr 17, 2026 | 70.50 | 71.15 | 69.70 | 70.15 | 69.26 | -0.07% | 100,282 |
| Apr 16, 2026 | 73.45 | 74.25 | 69.60 | 70.20 | 69.31 | -3.84% | 205,445 |
| Apr 15, 2026 | 74.25 | 75.05 | 72.20 | 73.00 | 72.07 | -1.82% | 228,481 |
| Apr 14, 2026 | 69.95 | 74.35 | 69.85 | 74.35 | 73.40 | 6.52% | 248,118 |
| Apr 13, 2026 | 66.30 | 70.60 | 65.60 | 69.80 | 68.91 | 5.20% | 191,334 |
| Apr 10, 2026 | 64.25 | 66.75 | 64.25 | 66.35 | 65.51 | 4.49% | 179,792 |
| Apr 9, 2026 | 63.05 | 63.80 | 62.70 | 63.50 | 62.69 | -0.70% | 137,486 |