Bachem Holding AG (SWX:BANB)
Switzerland · Delayed Price · Currency is CHF 74.80
-2.20 (-2.86%)
Jul 31, 2026, 5:30 PM CET
Bachem Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 74.35 | 76.50 | 73.10 | 75.30 | 75.30 | 0.13% | 90,946 |
| Jul 22, 2026 | 77.40 | 77.40 | 73.30 | 75.20 | 75.20 | -3.22% | 140,119 |
| Jul 21, 2026 | 72.95 | 79.25 | 72.95 | 77.70 | 77.70 | 10.60% | 405,170 |
| Jul 20, 2026 | 71.00 | 71.60 | 69.30 | 70.25 | 70.25 | -1.26% | 117,458 |
| Jul 17, 2026 | 71.50 | 72.10 | 69.60 | 71.15 | 71.15 | -1.59% | 144,376 |
| Jul 16, 2026 | 74.10 | 74.10 | 71.65 | 72.30 | 72.30 | -2.30% | 120,915 |
| Jul 15, 2026 | 75.45 | 75.95 | 72.85 | 74.00 | 74.00 | -1.86% | 89,797 |
| Jul 14, 2026 | 73.80 | 75.45 | 73.05 | 75.40 | 75.40 | 1.34% | 46,889 |
| Jul 13, 2026 | 74.20 | 74.40 | 72.85 | 74.40 | 74.40 | -0.60% | 75,006 |
| Jul 10, 2026 | 74.40 | 76.35 | 73.85 | 74.85 | 74.85 | 1.01% | 79,963 |
| Jul 9, 2026 | 73.45 | 74.10 | 72.00 | 74.10 | 74.10 | 3.35% | 65,434 |
| Jul 8, 2026 | 75.40 | 75.40 | 71.70 | 71.70 | 71.70 | -5.60% | 125,452 |
| Jul 7, 2026 | 76.80 | 77.50 | 75.40 | 75.95 | 75.95 | -1.36% | 77,095 |
| Jul 6, 2026 | 78.00 | 79.15 | 76.60 | 77.00 | 77.00 | -0.71% | 95,480 |
| Jul 3, 2026 | 75.45 | 77.55 | 74.90 | 77.55 | 77.55 | 2.04% | 73,908 |
| Jul 2, 2026 | 76.20 | 77.50 | 75.55 | 76.00 | 76.00 | -1.75% | 219,731 |
| Jul 1, 2026 | 76.00 | 77.35 | 75.65 | 77.35 | 77.35 | 2.25% | 98,125 |
| Jun 30, 2026 | 72.95 | 77.15 | 72.95 | 75.65 | 75.65 | 3.77% | 172,657 |
| Jun 29, 2026 | 72.00 | 73.70 | 71.95 | 72.90 | 72.90 | 1.39% | 91,121 |
| Jun 26, 2026 | 70.90 | 71.95 | 70.25 | 71.90 | 71.90 | 0.98% | 96,651 |
| Jun 25, 2026 | 70.35 | 72.05 | 70.00 | 71.20 | 71.20 | 1.21% | 102,175 |
| Jun 24, 2026 | 68.20 | 71.30 | 68.10 | 70.35 | 70.35 | 3.91% | 126,566 |
| Jun 23, 2026 | 66.50 | 68.15 | 66.00 | 67.70 | 67.70 | 1.20% | 103,764 |
| 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 |