Bachem Holding AG (SWX:BANB)
Switzerland · Delayed Price · Currency is CHF 78.75
-2.30 (-2.84%)
Oct 1, 2026, 5:30 PM CET
Bachem Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 80.25 | 80.70 | 78.25 | 78.75 | 78.75 | -2.84% | 87,043 |
| Sep 30, 2026 | 82.45 | 82.90 | 81.00 | 81.05 | 81.05 | -0.55% | 55,739 |
| Sep 29, 2026 | 81.50 | 82.90 | 81.25 | 81.50 | 81.50 | -0.55% | 84,833 |
| Sep 28, 2026 | 81.50 | 83.15 | 81.20 | 81.95 | 81.95 | 0.80% | 106,961 |
| Sep 25, 2026 | 83.75 | 83.90 | 80.65 | 81.30 | 81.30 | -2.11% | 74,061 |
| Sep 24, 2026 | 83.00 | 83.85 | 80.85 | 83.05 | 83.05 | -0.36% | 83,814 |
| Sep 23, 2026 | 83.40 | 84.10 | 82.35 | 83.35 | 83.35 | -0.18% | 86,373 |
| Sep 22, 2026 | 81.50 | 83.50 | 80.80 | 83.50 | 83.50 | 3.34% | 95,217 |
| Sep 21, 2026 | 78.55 | 81.30 | 78.55 | 80.80 | 80.80 | 2.86% | 139,429 |
| Sep 18, 2026 | 78.15 | 79.55 | 77.85 | 78.55 | 78.55 | 0.77% | 227,792 |
| Sep 17, 2026 | 75.65 | 78.75 | 74.05 | 77.95 | 77.95 | 1.30% | 122,732 |
| Sep 16, 2026 | 77.55 | 78.25 | 76.55 | 76.95 | 76.95 | -0.77% | 49,625 |
| Sep 15, 2026 | 76.90 | 77.60 | 75.90 | 77.55 | 77.55 | 1.37% | 45,861 |
| Sep 14, 2026 | 76.95 | 78.65 | 76.50 | 76.50 | 76.50 | -0.58% | 63,185 |
| Sep 11, 2026 | 79.15 | 80.25 | 75.90 | 76.95 | 76.95 | -2.96% | 105,275 |
| Sep 10, 2026 | 80.00 | 80.90 | 78.15 | 79.30 | 79.30 | 2.39% | 136,445 |
| Sep 9, 2026 | 78.45 | 79.05 | 75.10 | 77.45 | 77.45 | -1.46% | 71,692 |
| Sep 8, 2026 | 77.00 | 78.90 | 76.65 | 78.60 | 78.60 | 2.14% | 66,814 |
| Sep 7, 2026 | 76.60 | 77.35 | 74.85 | 76.95 | 76.95 | -0.19% | 60,213 |
| Sep 4, 2026 | 78.80 | 79.35 | 77.10 | 77.10 | 77.10 | -1.78% | 102,779 |
| Sep 3, 2026 | 77.15 | 80.60 | 76.95 | 78.50 | 78.50 | 2.28% | 276,527 |
| Sep 2, 2026 | 74.55 | 78.00 | 74.25 | 76.75 | 76.75 | 2.27% | 109,235 |
| Sep 1, 2026 | 75.80 | 76.90 | 74.75 | 75.05 | 75.05 | -0.73% | 89,273 |
| Aug 31, 2026 | 76.15 | 76.40 | 75.05 | 75.60 | 75.60 | -1.75% | 71,139 |
| Aug 28, 2026 | 76.85 | 78.00 | 75.65 | 76.95 | 76.95 | 0.65% | 66,895 |
| Aug 27, 2026 | 76.10 | 76.70 | 75.50 | 76.45 | 76.45 | 0.92% | 47,313 |
| Aug 26, 2026 | 77.50 | 77.50 | 75.75 | 75.75 | 75.75 | -1.81% | 73,573 |
| Aug 25, 2026 | 76.30 | 77.80 | 75.20 | 77.15 | 77.15 | 2.25% | 70,130 |
| Aug 24, 2026 | 77.00 | 78.05 | 74.65 | 75.45 | 75.45 | -2.52% | 132,588 |
| Aug 21, 2026 | 76.90 | 78.20 | 76.60 | 77.40 | 77.40 | - | 70,080 |
| Aug 20, 2026 | 78.00 | 80.00 | 77.25 | 77.40 | 77.40 | 1.04% | 121,988 |
| Aug 19, 2026 | 73.95 | 77.50 | 73.55 | 76.60 | 76.60 | 2.34% | 109,804 |
| Aug 18, 2026 | 75.00 | 75.70 | 73.60 | 74.85 | 74.85 | - | 80,488 |
| Aug 17, 2026 | 75.25 | 75.95 | 74.65 | 74.85 | 74.85 | -0.53% | 92,775 |
| Aug 14, 2026 | 75.75 | 76.30 | 74.60 | 75.25 | 75.25 | 0.20% | 77,066 |
| Aug 13, 2026 | 74.45 | 75.85 | 74.35 | 75.10 | 75.10 | 1.83% | 111,020 |
| Aug 12, 2026 | 74.25 | 74.25 | 72.75 | 73.75 | 73.75 | -1.14% | 58,869 |
| Aug 11, 2026 | 74.20 | 75.25 | 72.85 | 74.60 | 74.60 | 0.13% | 66,553 |
| Aug 10, 2026 | 74.00 | 74.95 | 72.05 | 74.50 | 74.50 | 1.15% | 81,021 |
| Aug 7, 2026 | 72.60 | 75.05 | 72.60 | 73.65 | 73.65 | 1.24% | 99,108 |
| Aug 6, 2026 | 72.95 | 73.55 | 71.90 | 72.75 | 72.75 | -0.34% | 75,505 |
| Aug 5, 2026 | 74.75 | 74.95 | 70.70 | 73.00 | 73.00 | -2.28% | 198,168 |
| Aug 4, 2026 | 74.90 | 76.40 | 74.05 | 74.70 | 74.70 | -0.27% | 82,540 |
| Aug 3, 2026 | 74.80 | 76.05 | 73.05 | 74.90 | 74.90 | 0.13% | 164,641 |
| Jul 31, 2026 | 78.95 | 82.30 | 74.80 | 74.80 | 74.80 | -2.86% | 225,388 |
| Jul 30, 2026 | 69.50 | 78.95 | 68.90 | 77.00 | 77.00 | 4.62% | 267,998 |
| Jul 29, 2026 | 72.00 | 73.60 | 72.00 | 73.60 | 73.60 | 0.48% | 108,211 |
| Jul 28, 2026 | 72.50 | 73.60 | 71.60 | 73.25 | 73.25 | 0.14% | 129,269 |
| Jul 27, 2026 | 75.90 | 76.35 | 73.15 | 73.15 | 73.15 | -2.53% | 86,924 |
| Jul 24, 2026 | 75.20 | 76.60 | 72.70 | 75.05 | 75.05 | -0.33% | 104,318 |