Bachem Holding AG (SWX:BANB)
Switzerland · Delayed Price · Currency is CHF 76.65
-0.55 (-0.71%)
May 13, 2026, 4:30 PM CET
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 77.60 | 78.90 | 76.75 | 77.00 | - | -0.26% | 35,542 |
| 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 | 4.45% | 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 |
| Mar 17, 2026 | 58.55 | 61.35 | 58.45 | 61.10 | 60.32 | 4.36% | 154,466 |
| Mar 16, 2026 | 61.00 | 62.55 | 57.60 | 58.55 | 57.81 | -2.98% | 180,145 |
| Mar 13, 2026 | 59.70 | 61.65 | 58.75 | 60.35 | 59.58 | 1.94% | 217,181 |
| Mar 12, 2026 | 58.50 | 63.90 | 57.80 | 59.20 | 58.45 | 7.73% | 387,510 |
| Mar 11, 2026 | 54.70 | 56.20 | 54.50 | 54.95 | 54.25 | -0.72% | 111,150 |
| Mar 10, 2026 | 56.00 | 56.85 | 55.30 | 55.35 | 54.65 | 1.93% | 129,232 |
| Mar 9, 2026 | 55.30 | 55.40 | 53.95 | 54.30 | 53.61 | -2.34% | 113,542 |
| Mar 6, 2026 | 57.40 | 57.40 | 54.20 | 55.60 | 54.89 | -3.89% | 207,591 |
| Mar 5, 2026 | 58.70 | 59.30 | 57.40 | 57.85 | 57.11 | -1.03% | 87,469 |
| Mar 4, 2026 | 58.40 | 59.45 | 57.50 | 58.45 | 57.71 | 0.95% | 130,472 |
| Mar 3, 2026 | 57.55 | 58.75 | 56.95 | 57.90 | 57.16 | -2.44% | 108,592 |
| Mar 2, 2026 | 57.50 | 59.80 | 57.20 | 59.35 | 58.60 | -0.08% | 128,758 |