Bajaj Mobility AG (SWX:BMAG)
Switzerland · Delayed Price · Currency is CHF 31.65
-0.85 (-2.62%)
At close: Oct 23, 2026
SWX:BMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.35 | 32.80 | 31.05 | 31.65 | 31.65 | -2.62% | 2,700 |
| Oct 22, 2026 | 32.60 | 32.70 | 31.90 | 32.50 | 32.50 | -0.76% | 1,179 |
| Oct 21, 2026 | 33.00 | 33.00 | 31.25 | 32.75 | 32.75 | -0.76% | 9,329 |
| Oct 20, 2026 | 33.00 | 33.00 | 31.80 | 33.00 | 33.00 | 0.92% | 4,218 |
| Oct 19, 2026 | 31.95 | 32.70 | 31.40 | 32.70 | 32.70 | 0.93% | 3,279 |
| Oct 16, 2026 | 32.55 | 33.00 | 31.45 | 32.40 | 32.40 | -1.82% | 5,324 |
| Oct 15, 2026 | 31.05 | 33.00 | 30.25 | 33.00 | 33.00 | 6.80% | 7,502 |
| Oct 14, 2026 | 30.50 | 31.35 | 29.85 | 30.90 | 30.90 | -0.16% | 9,605 |
| Oct 13, 2026 | 29.80 | 30.95 | 29.10 | 30.95 | 30.95 | 3.86% | 10,903 |
| Oct 12, 2026 | 29.80 | 29.80 | 29.05 | 29.80 | 29.80 | - | 525 |
| Oct 9, 2026 | 27.90 | 29.80 | 27.90 | 29.80 | 29.80 | 6.43% | 1,010 |
| Oct 8, 2026 | 29.40 | 29.75 | 27.75 | 28.00 | 28.00 | -5.25% | 8,785 |
| Oct 7, 2026 | 29.80 | 29.80 | 29.00 | 29.55 | 29.55 | -1.34% | 992 |
| Oct 6, 2026 | 29.10 | 30.20 | 28.90 | 29.95 | 29.95 | 2.39% | 4,005 |
| Oct 5, 2026 | 29.35 | 29.65 | 28.75 | 29.25 | 29.25 | 0.17% | 4,983 |
| Oct 2, 2026 | 28.80 | 29.20 | 28.45 | 29.20 | 29.20 | 0.86% | 330 |
| Oct 1, 2026 | 29.50 | 29.65 | 28.80 | 28.95 | 28.95 | -2.36% | 2,971 |
| Sep 30, 2026 | 29.90 | 30.00 | 29.30 | 29.65 | 29.65 | - | 2,410 |
| Sep 29, 2026 | 29.35 | 29.65 | 28.85 | 29.65 | 29.65 | 0.51% | 1,363 |
| Sep 28, 2026 | 29.10 | 29.60 | 28.80 | 29.50 | 29.50 | 0.85% | 1,189 |
| Sep 25, 2026 | 27.90 | 30.00 | 27.90 | 29.25 | 29.25 | 5.41% | 6,616 |
| Sep 24, 2026 | 26.55 | 28.10 | 26.45 | 27.75 | 27.75 | 3.93% | 2,010 |
| Sep 23, 2026 | 26.00 | 26.95 | 26.00 | 26.70 | 26.70 | 2.10% | 10,600 |
| Sep 22, 2026 | 25.70 | 26.25 | 25.30 | 26.15 | 26.15 | 1.16% | 5,685 |
| Sep 21, 2026 | 27.20 | 27.35 | 25.10 | 25.85 | 25.85 | -5.83% | 11,290 |
| Sep 18, 2026 | 27.20 | 27.45 | 26.65 | 27.45 | 27.45 | 0.37% | 12,181 |
| Sep 17, 2026 | 27.00 | 28.15 | 27.00 | 27.35 | 27.35 | 1.86% | 4,431 |
| Sep 16, 2026 | 27.05 | 27.15 | 25.55 | 26.85 | 26.85 | 0.75% | 7,114 |
| Sep 15, 2026 | 26.10 | 27.20 | 26.00 | 26.65 | 26.65 | 1.91% | 8,064 |
| Sep 14, 2026 | 27.05 | 27.30 | 26.15 | 26.15 | 26.15 | -4.21% | 1,376 |
| Sep 11, 2026 | 27.90 | 28.25 | 26.95 | 27.30 | 27.30 | -2.50% | 1,969 |
| Sep 10, 2026 | 28.45 | 28.60 | 27.95 | 28.00 | 28.00 | -2.27% | 1,961 |
| Sep 9, 2026 | 29.00 | 29.15 | 28.30 | 28.65 | 28.65 | -1.72% | 2,719 |
| Sep 8, 2026 | 28.45 | 29.60 | 28.45 | 29.15 | 29.15 | 1.22% | 1,696 |
| Sep 7, 2026 | 30.00 | 30.00 | 28.35 | 28.80 | 28.80 | -4.00% | 5,078 |
| Sep 4, 2026 | 29.85 | 30.35 | 29.65 | 30.00 | 30.00 | - | 1,607 |
| Sep 3, 2026 | 31.00 | 31.70 | 29.65 | 30.00 | 30.00 | -2.60% | 3,624 |
| Sep 2, 2026 | 30.25 | 30.80 | 29.80 | 30.80 | 30.80 | 1.32% | 2,846 |
| Sep 1, 2026 | 30.20 | 30.60 | 30.20 | 30.40 | 30.40 | 0.16% | 723 |
| Aug 31, 2026 | 30.05 | 30.90 | 29.75 | 30.35 | 30.35 | 0.50% | 5,242 |
| Aug 28, 2026 | 31.30 | 31.70 | 29.80 | 30.20 | 30.20 | -1.95% | 4,029 |
| Aug 27, 2026 | 31.10 | 33.70 | 29.70 | 30.80 | 30.80 | -1.60% | 19,148 |
| Aug 26, 2026 | 33.10 | 33.10 | 30.85 | 31.30 | 31.30 | -4.86% | 10,092 |
| Aug 25, 2026 | 28.50 | 33.50 | 28.15 | 32.90 | 32.90 | 14.43% | 19,800 |
| Aug 24, 2026 | 29.10 | 29.45 | 27.75 | 28.75 | 28.75 | -0.52% | 6,486 |
| Aug 21, 2026 | 27.55 | 29.50 | 27.55 | 28.90 | 28.90 | 4.90% | 11,765 |
| Aug 20, 2026 | 29.05 | 30.00 | 27.55 | 27.55 | 27.55 | -4.67% | 8,525 |
| Aug 19, 2026 | 29.45 | 30.05 | 27.80 | 28.90 | 28.90 | -1.03% | 15,195 |
| Aug 18, 2026 | 32.00 | 32.00 | 29.00 | 29.20 | 29.20 | -10.02% | 20,313 |
| Aug 17, 2026 | 35.40 | 36.90 | 31.85 | 32.45 | 32.45 | -7.81% | 40,046 |