Bachem Holding AG (SWX:BANB)
Switzerland · Delayed Price · Currency is CHF 82.85
-1.30 (-1.54%)
Oct 22, 2026, 11:27 AM CEST
Bachem Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 83.75 | 84.60 | 82.65 | 82.85 | 82.85 | -1.54% | 10,552 |
| Oct 21, 2026 | 85.70 | 85.90 | 82.20 | 84.15 | 84.15 | -2.15% | 199,971 |
| Oct 20, 2026 | 83.70 | 86.00 | 82.85 | 86.00 | 86.00 | 2.99% | 147,762 |
| Oct 19, 2026 | 83.25 | 84.55 | 82.85 | 83.50 | 83.50 | -0.77% | 94,207 |
| Oct 16, 2026 | 84.40 | 84.70 | 83.05 | 84.15 | 84.15 | -0.06% | 119,709 |
| Oct 15, 2026 | 82.00 | 84.20 | 81.80 | 84.20 | 84.20 | 2.31% | 129,358 |
| Oct 14, 2026 | 81.15 | 82.90 | 81.00 | 82.30 | 82.30 | 1.98% | 66,627 |
| Oct 13, 2026 | 80.25 | 81.30 | 80.00 | 80.70 | 80.70 | -0.25% | 54,240 |
| Oct 12, 2026 | 79.95 | 81.10 | 79.00 | 80.90 | 80.90 | 1.06% | 83,522 |
| Oct 9, 2026 | 79.00 | 81.10 | 78.55 | 80.05 | 80.05 | 2.76% | 73,376 |
| Oct 8, 2026 | 79.05 | 80.00 | 77.90 | 77.90 | 77.90 | -3.17% | 57,380 |
| Oct 7, 2026 | 79.30 | 80.80 | 78.75 | 80.45 | 80.45 | 0.37% | 61,687 |
| Oct 6, 2026 | 79.50 | 83.75 | 79.50 | 80.15 | 80.15 | 1.14% | 102,314 |
| Oct 5, 2026 | 79.00 | 80.70 | 78.60 | 79.25 | 79.25 | -0.06% | 60,817 |
| Oct 2, 2026 | 78.50 | 79.95 | 77.65 | 79.30 | 79.30 | 0.70% | 54,310 |
| 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 |