Bossard Holding AG (SWX:BOSN)
Switzerland · Delayed Price · Currency is CHF 170.60
-1.00 (-0.58%)
Oct 17, 2025, 5:31 PM CET
Bossard Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 168.60 | 170.00 | 168.60 | 169.40 | 169.40 | 0.59% | 8,511 |
| Aug 28, 2025 | 166.60 | 169.20 | 166.20 | 168.40 | 168.40 | 1.32% | 7,828 |
| Aug 27, 2025 | 169.40 | 170.40 | 166.20 | 166.20 | 166.20 | -1.89% | 9,626 |
| Aug 26, 2025 | 170.20 | 171.00 | 167.80 | 169.40 | 169.40 | -1.17% | 10,906 |
| Aug 25, 2025 | 172.60 | 172.80 | 169.00 | 171.40 | 171.40 | 2.02% | 11,697 |
| 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 |