Bajaj Mobility AG (SWX:BMAG)
Switzerland · Delayed Price · Currency is CHF 15.74
+0.50 (3.28%)
At close: Jan 30, 2026
Bajaj Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 13.74 | 14.12 | 13.62 | 13.62 | 13.62 | - | 5,751 |
| Dec 22, 2025 | 14.06 | 14.38 | 13.62 | 13.62 | 13.62 | -2.30% | 1,724 |
| Dec 19, 2025 | 14.42 | 14.58 | 13.94 | 13.94 | 13.94 | -4.13% | 6,884 |
| Dec 18, 2025 | 13.96 | 14.80 | 13.96 | 14.54 | 14.54 | 5.06% | 7,790 |
| Dec 17, 2025 | 14.64 | 14.70 | 13.82 | 13.84 | 13.84 | -4.68% | 9,247 |
| Dec 16, 2025 | 14.84 | 14.90 | 14.52 | 14.52 | 14.52 | -4.60% | 4,883 |
| Dec 15, 2025 | 15.10 | 15.22 | 14.96 | 15.22 | 15.22 | 1.60% | 118 |
| Dec 12, 2025 | 15.50 | 15.66 | 14.98 | 14.98 | 14.98 | -3.35% | 3,385 |
| Dec 11, 2025 | 15.22 | 15.50 | 14.94 | 15.50 | 15.50 | 1.04% | 4,512 |
| Dec 10, 2025 | 14.90 | 15.34 | 14.90 | 15.34 | 15.34 | 2.68% | 570 |
| Dec 9, 2025 | 15.22 | 15.22 | 14.50 | 14.94 | 14.94 | -2.61% | 3,687 |
| Dec 8, 2025 | 15.18 | 15.34 | 14.62 | 15.34 | 15.34 | 0.26% | 3,532 |
| Dec 5, 2025 | 15.08 | 15.32 | 15.02 | 15.30 | 15.30 | - | 1,562 |
| Dec 4, 2025 | 15.14 | 15.40 | 15.08 | 15.30 | 15.30 | 1.06% | 2,748 |
| Dec 3, 2025 | 15.26 | 15.50 | 15.04 | 15.14 | 15.14 | -2.32% | 4,736 |
| Dec 2, 2025 | 15.32 | 15.66 | 15.30 | 15.50 | 15.50 | 1.17% | 1,245 |
| Dec 1, 2025 | 16.30 | 16.50 | 15.00 | 15.32 | 15.32 | -7.15% | 28,179 |
| Nov 28, 2025 | 15.56 | 16.50 | 15.56 | 16.50 | 16.50 | 5.23% | 3,463 |
| Nov 27, 2025 | 16.02 | 16.20 | 15.26 | 15.68 | 15.68 | -2.97% | 18,036 |
| Nov 26, 2025 | 16.90 | 17.18 | 16.02 | 16.16 | 16.16 | -3.46% | 5,858 |
| Nov 25, 2025 | 16.20 | 17.14 | 16.00 | 16.74 | 16.74 | 2.95% | 17,772 |
| Nov 24, 2025 | 15.66 | 16.32 | 15.52 | 16.26 | 16.26 | 3.83% | 17,118 |
| Nov 21, 2025 | 14.42 | 15.66 | 14.30 | 15.66 | 15.66 | 9.51% | 15,925 |
| Nov 20, 2025 | 14.70 | 15.00 | 14.30 | 14.30 | 14.30 | -2.59% | 10,889 |
| Nov 19, 2025 | 13.70 | 14.68 | 13.70 | 14.68 | 14.68 | 6.69% | 12,218 |
| Nov 18, 2025 | 14.28 | 14.28 | 13.36 | 13.76 | 13.76 | -4.44% | 13,852 |
| Nov 17, 2025 | 13.32 | 14.56 | 13.30 | 14.40 | 14.40 | 8.43% | 19,823 |
| Nov 14, 2025 | 13.22 | 13.28 | 12.82 | 13.28 | 13.28 | -0.30% | 7,329 |