Bachem Holding AG (SWX:BANB)
Switzerland · Delayed Price · Currency is CHF 68.65
-0.80 (-1.15%)
Apr 22, 2026, 5:30 PM CET
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 69.90 | 69.95 | 68.65 | 68.65 | 68.65 | -1.15% | 88,671 |
| Apr 21, 2026 | 69.30 | 71.00 | 68.90 | 69.45 | 69.45 | 0.14% | 89,359 |
| Apr 20, 2026 | 69.85 | 69.95 | 68.30 | 69.35 | 69.35 | -1.14% | 109,145 |
| Apr 17, 2026 | 70.50 | 71.15 | 69.70 | 70.15 | 70.15 | -0.07% | 100,282 |
| Apr 16, 2026 | 73.45 | 74.25 | 69.60 | 70.20 | 70.20 | -3.84% | 205,445 |
| Apr 15, 2026 | 74.25 | 75.05 | 72.20 | 73.00 | 73.00 | -1.82% | 228,481 |
| Apr 14, 2026 | 69.95 | 74.35 | 69.85 | 74.35 | 74.35 | 6.52% | 248,118 |
| Apr 13, 2026 | 66.30 | 70.60 | 65.60 | 69.80 | 69.80 | 5.20% | 191,334 |
| Apr 10, 2026 | 64.25 | 66.75 | 64.25 | 66.35 | 66.35 | 4.49% | 179,792 |
| Apr 9, 2026 | 63.05 | 63.80 | 62.70 | 63.50 | 63.50 | -0.70% | 137,486 |
| Apr 8, 2026 | 63.70 | 65.80 | 63.35 | 63.95 | 63.95 | 0.47% | 171,052 |
| Apr 7, 2026 | 67.00 | 67.25 | 63.65 | 63.65 | 63.65 | -4.72% | 128,200 |
| Apr 2, 2026 | 65.95 | 66.80 | 64.80 | 66.80 | 66.80 | 0.23% | 107,043 |
| Apr 1, 2026 | 66.90 | 67.35 | 66.10 | 66.65 | 66.65 | 2.78% | 137,405 |
| Mar 31, 2026 | 63.65 | 65.60 | 62.65 | 64.85 | 64.85 | 2.13% | 125,012 |
| Mar 30, 2026 | 62.85 | 63.50 | 62.25 | 63.50 | 63.50 | 0.95% | 65,569 |
| Mar 27, 2026 | 64.30 | 64.30 | 62.45 | 62.90 | 62.90 | -1.95% | 66,345 |
| Mar 26, 2026 | 63.95 | 64.50 | 62.70 | 64.15 | 64.15 | -0.16% | 103,296 |
| Mar 25, 2026 | 62.90 | 65.20 | 62.90 | 64.25 | 64.25 | 2.55% | 165,500 |
| Mar 24, 2026 | 61.90 | 63.35 | 60.50 | 62.65 | 62.65 | 2.20% | 150,109 |
| Mar 23, 2026 | 60.35 | 63.00 | 58.30 | 61.30 | 61.30 | -0.89% | 133,889 |
| Mar 20, 2026 | 63.00 | 63.20 | 61.05 | 61.85 | 61.85 | -0.40% | 190,975 |
| Mar 19, 2026 | 61.75 | 62.20 | 60.55 | 62.10 | 62.10 | -0.24% | 121,611 |
| Mar 18, 2026 | 62.00 | 63.00 | 61.55 | 62.25 | 62.25 | 1.88% | 121,101 |
| Mar 17, 2026 | 58.55 | 61.35 | 58.45 | 61.10 | 61.10 | 4.36% | 154,466 |
| Mar 16, 2026 | 61.00 | 62.55 | 57.60 | 58.55 | 58.55 | -2.98% | 179,570 |
| Mar 13, 2026 | 59.70 | 61.65 | 58.75 | 60.35 | 60.35 | 1.94% | 217,181 |
| Mar 12, 2026 | 58.50 | 63.90 | 57.80 | 59.20 | 59.20 | 7.73% | 387,510 |
| Mar 11, 2026 | 54.70 | 56.20 | 54.50 | 54.95 | 54.95 | -0.72% | 111,150 |
| Mar 10, 2026 | 56.00 | 56.85 | 55.30 | 55.35 | 55.35 | 1.93% | 129,232 |
| Mar 9, 2026 | 55.30 | 55.40 | 53.95 | 54.30 | 54.30 | -2.34% | 113,542 |
| Mar 6, 2026 | 57.40 | 57.40 | 54.20 | 55.60 | 55.60 | -3.89% | 207,591 |
| Mar 5, 2026 | 58.70 | 59.30 | 57.40 | 57.85 | 57.85 | -1.03% | 87,469 |
| Mar 4, 2026 | 58.40 | 59.45 | 57.50 | 58.45 | 58.45 | 0.95% | 130,472 |
| Mar 3, 2026 | 57.55 | 58.75 | 56.95 | 57.90 | 57.90 | -2.44% | 108,592 |
| Mar 2, 2026 | 57.50 | 59.80 | 57.20 | 59.35 | 59.35 | -0.08% | 128,758 |
| Feb 27, 2026 | 59.20 | 60.00 | 58.50 | 59.40 | 59.40 | 1.45% | 143,262 |
| Feb 26, 2026 | 57.95 | 59.20 | 57.35 | 58.55 | 58.55 | 0.86% | 130,768 |
| Feb 25, 2026 | 56.90 | 58.30 | 56.50 | 58.05 | 58.05 | 1.93% | 110,114 |
| Feb 24, 2026 | 56.55 | 57.45 | 55.65 | 56.95 | 56.95 | 1.42% | 335,397 |
| Feb 23, 2026 | 64.50 | 64.50 | 55.65 | 56.15 | 56.15 | -13.68% | 529,199 |
| Feb 20, 2026 | 66.50 | 66.50 | 65.05 | 65.05 | 65.05 | -1.59% | 73,454 |
| Feb 19, 2026 | 66.30 | 66.90 | 65.90 | 66.10 | 66.10 | 0.15% | 60,413 |
| Feb 18, 2026 | 64.50 | 66.40 | 64.40 | 66.00 | 66.00 | 3.69% | 93,192 |
| Feb 17, 2026 | 63.25 | 64.05 | 62.90 | 63.65 | 63.65 | 0.24% | 44,125 |
| Feb 16, 2026 | 64.30 | 64.35 | 63.05 | 63.50 | 63.50 | -1.17% | 144,008 |
| Feb 13, 2026 | 64.60 | 64.95 | 63.55 | 64.25 | 64.25 | 0.55% | 97,942 |
| Feb 12, 2026 | 66.65 | 66.75 | 63.90 | 63.90 | 63.90 | -4.20% | 118,478 |
| Feb 11, 2026 | 66.80 | 67.05 | 65.15 | 66.70 | 66.70 | -0.15% | 75,143 |
| Feb 10, 2026 | 67.85 | 68.35 | 65.70 | 66.80 | 66.80 | -1.11% | 49,292 |