Bossard Holding AG (SWX:BOSN)
Switzerland · Delayed Price · Currency is CHF 168.00
+4.20 (2.56%)
Aug 22, 2025, 5:30 PM CET
Bossard Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 163.00 | 168.20 | 163.00 | 168.00 | 168.00 | 2.56% | 11,365 |
| Aug 21, 2025 | 162.80 | 164.40 | 162.00 | 163.80 | 163.80 | 0.61% | 7,575 |
| Aug 20, 2025 | 166.20 | 166.20 | 161.00 | 162.80 | 162.80 | -2.40% | 18,939 |
| Aug 19, 2025 | 162.80 | 167.20 | 162.80 | 166.80 | 166.80 | 2.84% | 10,626 |
| Aug 18, 2025 | 161.40 | 163.00 | 160.00 | 162.20 | 162.20 | - | 7,974 |
| Aug 15, 2025 | 164.00 | 164.40 | 162.00 | 162.20 | 162.20 | -1.10% | 4,233 |
| Aug 14, 2025 | 165.00 | 166.80 | 163.00 | 164.00 | 164.00 | -0.85% | 7,565 |
| Aug 13, 2025 | 168.20 | 169.00 | 165.20 | 165.40 | 165.40 | -1.66% | 5,215 |
| Aug 12, 2025 | 166.80 | 168.20 | 165.60 | 168.20 | 168.20 | 0.96% | 17,120 |
| Aug 11, 2025 | 168.40 | 168.40 | 165.80 | 166.60 | 166.60 | -0.72% | 10,294 |
| Aug 8, 2025 | 167.60 | 168.60 | 166.80 | 167.80 | 167.80 | 0.36% | 16,505 |
| Aug 7, 2025 | 165.20 | 170.20 | 164.60 | 167.20 | 167.20 | 1.21% | 12,417 |
| Aug 6, 2025 | 165.00 | 167.80 | 164.20 | 165.20 | 165.20 | -0.24% | 8,073 |
| Aug 5, 2025 | 167.00 | 168.20 | 165.00 | 165.60 | 165.60 | -0.72% | 6,354 |
| Aug 4, 2025 | 169.00 | 170.40 | 166.80 | 166.80 | 166.80 | -3.47% | 10,294 |
| Jul 31, 2025 | 174.60 | 176.80 | 172.80 | 172.80 | 172.80 | -0.69% | 13,922 |
| Jul 30, 2025 | 173.20 | 175.60 | 172.00 | 174.00 | 174.00 | 0.12% | 10,671 |
| Jul 29, 2025 | 175.40 | 175.80 | 173.60 | 173.80 | 173.80 | -1.25% | 8,488 |
| Jul 28, 2025 | 178.80 | 178.80 | 175.00 | 176.00 | 176.00 | -0.56% | 8,675 |
| Jul 25, 2025 | 176.60 | 177.40 | 175.20 | 177.00 | 177.00 | -0.45% | 7,600 |
| Jul 24, 2025 | 170.00 | 177.80 | 168.00 | 177.80 | 177.80 | 3.73% | 20,967 |
| Jul 23, 2025 | 176.40 | 177.40 | 170.00 | 171.40 | 171.40 | -2.72% | 20,075 |
| Jul 22, 2025 | 177.00 | 184.20 | 169.20 | 176.20 | 176.20 | -2.54% | 30,537 |
| Jul 21, 2025 | 184.20 | 184.60 | 179.40 | 180.80 | 180.80 | -2.27% | 9,015 |
| Jul 18, 2025 | 188.20 | 190.00 | 184.20 | 185.00 | 185.00 | -1.39% | 9,343 |
| Jul 17, 2025 | 181.20 | 189.00 | 181.20 | 187.60 | 187.60 | 3.88% | 16,807 |
| Jul 16, 2025 | 180.20 | 182.00 | 178.40 | 180.60 | 180.60 | 0.56% | 10,413 |
| Jul 15, 2025 | 177.40 | 181.60 | 177.40 | 179.60 | 179.60 | 1.24% | 5,864 |
| Jul 14, 2025 | 177.00 | 178.40 | 176.40 | 177.40 | 177.40 | -0.78% | 5,499 |
| Jul 11, 2025 | 179.80 | 179.80 | 178.20 | 178.80 | 178.80 | -0.89% | 3,426 |
| Jul 10, 2025 | 176.80 | 180.60 | 175.40 | 180.40 | 180.40 | 2.27% | 7,329 |
| Jul 9, 2025 | 175.20 | 177.40 | 174.40 | 176.40 | 176.40 | 0.68% | 9,457 |
| Jul 8, 2025 | 173.80 | 175.20 | 173.20 | 175.20 | 175.20 | 0.46% | 5,680 |
| Jul 7, 2025 | 173.80 | 175.60 | 173.00 | 174.40 | 174.40 | 0.11% | 5,038 |
| Jul 4, 2025 | 174.00 | 174.20 | 170.60 | 174.20 | 174.20 | - | 7,057 |
| Jul 3, 2025 | 175.00 | 176.00 | 174.20 | 174.20 | 174.20 | -0.80% | 6,933 |
| Jul 2, 2025 | 174.40 | 175.60 | 173.00 | 175.60 | 175.60 | 0.34% | 16,376 |
| Jul 1, 2025 | 175.00 | 175.00 | 173.20 | 175.00 | 175.00 | 0.23% | 4,812 |
| Jun 30, 2025 | 176.00 | 176.00 | 172.40 | 174.60 | 174.60 | -0.23% | 13,598 |
| Jun 27, 2025 | 175.00 | 175.40 | 173.60 | 175.00 | 175.00 | 0.23% | 14,760 |
| Jun 26, 2025 | 173.00 | 175.40 | 172.60 | 174.60 | 174.60 | 0.58% | 21,467 |
| Jun 25, 2025 | 175.20 | 176.00 | 173.40 | 173.60 | 173.60 | -0.57% | 5,231 |
| Jun 24, 2025 | 179.80 | 179.80 | 173.20 | 174.60 | 174.60 | -1.13% | 11,886 |
| Jun 23, 2025 | 177.00 | 178.00 | 175.00 | 176.60 | 176.60 | -0.56% | 11,002 |
| Jun 20, 2025 | 179.00 | 179.80 | 177.20 | 177.60 | 177.60 | -0.22% | 17,457 |
| Jun 19, 2025 | 177.80 | 178.60 | 175.20 | 178.00 | 178.00 | -0.11% | 4,140 |
| Jun 18, 2025 | 178.80 | 179.20 | 176.60 | 178.20 | 178.20 | -0.78% | 8,737 |
| Jun 17, 2025 | 180.20 | 182.00 | 179.20 | 179.60 | 179.60 | -0.99% | 6,038 |
| Jun 16, 2025 | 181.80 | 183.40 | 181.40 | 181.40 | 181.40 | -0.11% | 6,588 |
| Jun 13, 2025 | 184.60 | 186.00 | 180.80 | 181.60 | 181.60 | -1.84% | 8,373 |