Bajaj Mobility AG (SWX:BMAG)
Switzerland · Delayed Price · Currency is CHF 14.06
-0.08 (-0.57%)
Last updated: Mar 12, 2026, 12:32 PM CET
Bajaj Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 14.30 | 14.30 | 13.98 | 14.14 | 14.14 | -1.67% | 1,160 |
| Mar 10, 2026 | 14.10 | 14.38 | 14.08 | 14.38 | 14.38 | 2.57% | 1,215 |
| Mar 9, 2026 | 14.50 | 14.50 | 13.96 | 14.02 | 14.02 | -1.54% | 6,884 |
| Mar 6, 2026 | 14.50 | 14.78 | 14.24 | 14.24 | 14.24 | -1.52% | 3,883 |
| Mar 5, 2026 | 15.22 | 15.22 | 14.46 | 14.46 | 14.46 | -3.47% | 6,887 |
| Mar 4, 2026 | 14.36 | 15.34 | 14.36 | 14.98 | 14.98 | 5.94% | 11,209 |
| Mar 3, 2026 | 14.86 | 14.86 | 14.14 | 14.14 | 14.14 | -4.33% | 7,050 |
| Mar 2, 2026 | 15.78 | 15.78 | 14.64 | 14.78 | 14.78 | -4.77% | 15,270 |
| Feb 27, 2026 | 15.96 | 16.02 | 15.52 | 15.52 | 15.52 | -1.27% | 6,819 |
| Feb 26, 2026 | 15.80 | 15.90 | 15.72 | 15.72 | 15.72 | - | 362 |
| Feb 25, 2026 | 15.72 | 15.98 | 15.64 | 15.72 | 15.72 | -0.13% | 3,538 |
| Feb 24, 2026 | 16.10 | 16.12 | 15.64 | 15.74 | 15.74 | -1.25% | 3,710 |
| Feb 23, 2026 | 15.80 | 16.28 | 15.80 | 15.94 | 15.94 | 0.50% | 1,921 |
| Feb 20, 2026 | 15.92 | 15.98 | 15.74 | 15.86 | 15.86 | -0.25% | 1,684 |
| Feb 19, 2026 | 15.86 | 15.94 | 15.64 | 15.90 | 15.90 | -0.25% | 5,005 |
| Feb 18, 2026 | 15.78 | 16.04 | 15.74 | 15.94 | 15.94 | - | 1,767 |
| Feb 17, 2026 | 15.86 | 16.02 | 15.86 | 15.94 | 15.94 | - | 563 |
| Feb 16, 2026 | 15.70 | 15.96 | 15.70 | 15.94 | 15.94 | 1.01% | 1,923 |
| Feb 13, 2026 | 15.74 | 15.96 | 15.64 | 15.78 | 15.78 | -0.25% | 1,469 |
| Feb 12, 2026 | 15.72 | 15.82 | 15.66 | 15.82 | 15.82 | 0.13% | 281 |
| Feb 11, 2026 | 15.78 | 15.96 | 15.78 | 15.80 | 15.80 | 0.64% | 684 |
| Feb 10, 2026 | 15.72 | 16.16 | 15.64 | 15.70 | 15.70 | -0.63% | 6,836 |
| Feb 9, 2026 | 15.90 | 16.06 | 15.72 | 15.80 | 15.80 | 1.02% | 1,838 |
| Feb 6, 2026 | 15.86 | 16.14 | 15.64 | 15.64 | 15.64 | -2.49% | 4,513 |
| Feb 5, 2026 | 16.14 | 16.40 | 16.00 | 16.04 | 16.04 | -0.12% | 1,886 |
| Feb 4, 2026 | 16.22 | 16.48 | 16.06 | 16.06 | 16.06 | -2.67% | 2,280 |
| Feb 3, 2026 | 16.22 | 16.50 | 16.10 | 16.50 | 16.50 | - | 2,008 |
| Feb 2, 2026 | 15.58 | 16.50 | 15.58 | 16.50 | 16.50 | 4.83% | 968 |
| Jan 30, 2026 | 15.50 | 16.02 | 15.50 | 15.74 | 15.74 | 3.28% | 4,912 |
| Jan 29, 2026 | 15.72 | 15.86 | 15.24 | 15.24 | 15.24 | -1.42% | 2,521 |
| Jan 28, 2026 | 15.84 | 15.84 | 15.38 | 15.46 | 15.46 | -1.90% | 3,264 |
| Jan 27, 2026 | 14.98 | 15.76 | 14.98 | 15.76 | 15.76 | 4.65% | 3,928 |
| Jan 26, 2026 | 15.42 | 15.56 | 15.06 | 15.06 | 15.06 | -1.83% | 2,100 |
| Jan 23, 2026 | 15.40 | 15.86 | 15.34 | 15.34 | 15.34 | 0.13% | 1,516 |
| Jan 22, 2026 | 15.00 | 15.58 | 15.00 | 15.32 | 15.32 | 1.59% | 1,219 |
| Jan 21, 2026 | 14.92 | 15.40 | 14.92 | 15.08 | 15.08 | 0.53% | 502 |
| Jan 20, 2026 | 15.18 | 15.26 | 14.92 | 15.00 | 15.00 | -2.98% | 4,140 |
| Jan 19, 2026 | 15.20 | 15.80 | 14.82 | 15.46 | 15.46 | 0.13% | 1,944 |
| Jan 16, 2026 | 15.70 | 16.50 | 15.44 | 15.44 | 15.44 | -3.26% | 2,077 |
| Jan 15, 2026 | 15.30 | 16.00 | 15.30 | 15.96 | 15.96 | 4.59% | 3,822 |
| Jan 14, 2026 | 15.30 | 15.30 | 14.62 | 15.26 | 15.26 | -0.26% | 4,297 |
| Jan 13, 2026 | 14.92 | 15.30 | 14.64 | 15.30 | 15.30 | 2.00% | 6,516 |
| Jan 12, 2026 | 14.92 | 15.04 | 14.50 | 15.00 | 15.00 | -11.45% | 13,223 |
| Jan 9, 2026 | 15.00 | 16.94 | 14.68 | 16.94 | 16.94 | 13.08% | 4,729 |
| Jan 8, 2026 | 15.00 | 15.12 | 14.68 | 14.98 | 14.98 | 0.40% | 4,635 |
| Jan 7, 2026 | 14.84 | 15.08 | 14.82 | 14.92 | 14.92 | 1.36% | 3,502 |
| Jan 6, 2026 | 14.52 | 15.14 | 14.48 | 14.72 | 14.72 | 1.10% | 11,853 |
| Jan 5, 2026 | 14.00 | 14.80 | 13.76 | 14.56 | 14.56 | 4.15% | 16,694 |
| Dec 30, 2025 | 14.00 | 14.00 | 13.66 | 13.98 | 13.98 | - | 5,478 |
| Dec 29, 2025 | 13.50 | 13.98 | 13.50 | 13.98 | 13.98 | 2.64% | 4,475 |