Bachem Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	63.70	65.80	63.35	63.95	63.14	0.47%	171,052
Apr 7, 2026	67.00	67.25	63.65	63.65	62.84	-4.72%	128,200
Apr 2, 2026	65.95	66.80	64.80	66.80	65.95	0.23%	107,043
Apr 1, 2026	66.90	67.35	66.10	66.65	65.80	2.78%	137,405
Mar 31, 2026	63.65	65.60	62.65	64.85	64.03	2.13%	125,012
Mar 30, 2026	62.85	63.50	62.25	63.50	62.69	0.95%	65,569
Mar 27, 2026	64.30	64.30	62.45	62.90	62.10	-1.95%	66,345
Mar 26, 2026	63.95	64.50	62.70	64.15	63.33	-0.16%	103,525
Mar 25, 2026	62.90	65.20	62.90	64.25	63.43	2.55%	165,500
Mar 24, 2026	61.90	63.35	60.50	62.65	61.85	2.20%	150,109
Mar 23, 2026	60.35	63.00	58.30	61.30	60.52	-0.89%	133,889
Mar 20, 2026	63.00	63.20	61.05	61.85	61.06	-0.40%	190,975
Mar 19, 2026	61.75	62.20	60.55	62.10	61.31	-0.24%	121,611
Mar 18, 2026	62.00	63.00	61.55	62.25	61.46	1.88%	121,101