Bossard Holding AG (SWX:BOSN)
Switzerland · Delayed Price · Currency is CHF 163.40
-2.40 (-1.45%)
Nov 7, 2025, 5:31 PM CET
Bossard Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 166.40 | 166.80 | 162.80 | 163.40 | 163.40 | -1.45% | 5,996 |
| Nov 6, 2025 | 167.80 | 169.40 | 164.20 | 165.80 | 165.80 | -1.43% | 11,768 |
| Nov 5, 2025 | 166.00 | 170.60 | 165.60 | 168.20 | 168.20 | 1.45% | 11,600 |
| Nov 4, 2025 | 170.80 | 170.80 | 165.80 | 165.80 | 165.80 | -3.04% | 19,278 |
| Nov 3, 2025 | 175.00 | 175.00 | 170.60 | 171.00 | 171.00 | -2.06% | 5,287 |
| Oct 31, 2025 | 174.60 | 177.20 | 173.80 | 174.60 | 174.60 | 0.23% | 11,128 |
| Oct 30, 2025 | 171.00 | 175.20 | 171.00 | 174.20 | 174.20 | 1.28% | 7,727 |
| Oct 29, 2025 | 174.00 | 175.60 | 172.00 | 172.00 | 172.00 | -1.26% | 8,401 |
| Oct 28, 2025 | 177.60 | 178.00 | 174.20 | 174.20 | 174.20 | -2.68% | 6,381 |
| Oct 27, 2025 | 179.00 | 181.00 | 177.40 | 179.00 | 179.00 | 1.70% | 8,097 |
| Oct 24, 2025 | 175.00 | 177.00 | 174.40 | 176.00 | 176.00 | 0.34% | 6,399 |
| Oct 23, 2025 | 173.00 | 176.20 | 172.60 | 175.40 | 175.40 | 1.27% | 7,165 |
| Oct 22, 2025 | 171.80 | 174.00 | 170.20 | 173.20 | 173.20 | 1.05% | 8,740 |
| Oct 21, 2025 | 170.40 | 172.00 | 169.00 | 171.40 | 171.40 | 0.35% | 6,827 |
| Oct 20, 2025 | 171.40 | 171.60 | 169.00 | 170.80 | 170.80 | 0.12% | 9,973 |
| Oct 17, 2025 | 170.40 | 171.40 | 165.80 | 170.60 | 170.60 | -0.58% | 19,578 |
| Oct 16, 2025 | 176.80 | 177.00 | 170.20 | 171.60 | 171.60 | -2.83% | 19,918 |
| Oct 15, 2025 | 183.00 | 186.60 | 175.60 | 176.60 | 176.60 | -2.00% | 17,228 |
| Oct 14, 2025 | 176.00 | 190.60 | 176.00 | 180.20 | 180.20 | 6.00% | 30,105 |
| Oct 13, 2025 | 171.60 | 173.40 | 169.00 | 170.00 | 170.00 | -0.93% | 7,027 |
| Oct 10, 2025 | 175.00 | 176.20 | 171.00 | 171.60 | 171.60 | -1.83% | 10,018 |
| Oct 9, 2025 | 174.20 | 175.80 | 173.80 | 174.80 | 174.80 | 0.69% | 9,838 |
| Oct 8, 2025 | 172.40 | 174.20 | 170.80 | 173.60 | 173.60 | 0.70% | 7,351 |
| Oct 7, 2025 | 175.00 | 175.40 | 172.40 | 172.40 | 172.40 | -1.26% | 12,803 |
| Oct 6, 2025 | 171.20 | 174.80 | 169.40 | 174.60 | 174.60 | 1.63% | 10,341 |
| Oct 3, 2025 | 170.60 | 172.20 | 170.00 | 171.80 | 171.80 | 0.94% | 6,380 |
| Oct 2, 2025 | 168.40 | 171.60 | 168.00 | 170.20 | 170.20 | 1.31% | 7,945 |
| Oct 1, 2025 | 167.80 | 169.60 | 167.20 | 168.00 | 168.00 | - | 7,753 |
| Sep 30, 2025 | 168.20 | 168.60 | 165.60 | 168.00 | 168.00 | 0.12% | 12,649 |
| Sep 29, 2025 | 168.20 | 168.60 | 166.40 | 167.80 | 167.80 | 0.24% | 5,394 |
| Sep 26, 2025 | 169.40 | 169.80 | 166.60 | 167.40 | 167.40 | -0.95% | 5,543 |
| Sep 25, 2025 | 170.20 | 171.80 | 167.80 | 169.00 | 169.00 | -1.17% | 10,865 |
| Sep 24, 2025 | 174.20 | 174.80 | 170.00 | 171.00 | 171.00 | -2.62% | 13,031 |
| Sep 23, 2025 | 168.60 | 177.00 | 168.60 | 175.60 | 175.60 | 3.54% | 15,007 |
| Sep 22, 2025 | 170.20 | 174.40 | 169.60 | 169.60 | 169.60 | -1.28% | 9,786 |
| Sep 19, 2025 | 176.20 | 176.20 | 171.80 | 171.80 | 171.80 | -2.72% | 27,249 |
| Sep 18, 2025 | 175.80 | 178.40 | 175.00 | 176.60 | 176.60 | 0.68% | 6,857 |
| Sep 17, 2025 | 178.80 | 178.80 | 174.80 | 175.40 | 175.40 | -1.57% | 6,942 |
| Sep 16, 2025 | 177.00 | 179.80 | 177.00 | 178.20 | 178.20 | 0.56% | 8,605 |
| Sep 15, 2025 | 172.00 | 177.60 | 172.00 | 177.20 | 177.20 | 2.78% | 10,317 |
| Sep 12, 2025 | 173.60 | 174.40 | 170.80 | 172.40 | 172.40 | -0.46% | 3,477 |
| Sep 11, 2025 | 171.00 | 173.40 | 170.00 | 173.20 | 173.20 | 1.05% | 7,280 |
| Sep 10, 2025 | 173.60 | 174.80 | 171.00 | 171.40 | 171.40 | -1.04% | 5,637 |
| Sep 9, 2025 | 176.40 | 177.40 | 173.00 | 173.20 | 173.20 | -1.70% | 5,292 |
| Sep 8, 2025 | 172.40 | 176.20 | 172.40 | 176.20 | 176.20 | 2.32% | 8,345 |
| Sep 5, 2025 | 171.80 | 172.60 | 170.00 | 172.20 | 172.20 | 0.35% | 7,746 |
| Sep 4, 2025 | 168.80 | 171.80 | 168.40 | 171.60 | 171.60 | 2.14% | 9,118 |
| Sep 3, 2025 | 168.60 | 171.40 | 167.20 | 168.00 | 168.00 | -0.12% | 12,161 |
| Sep 2, 2025 | 171.80 | 172.00 | 167.40 | 168.20 | 168.20 | -2.32% | 22,469 |
| Sep 1, 2025 | 169.60 | 173.20 | 169.00 | 172.20 | 172.20 | 1.65% | 13,110 |