Bossard Holding AG (SWX:BOSN)
Switzerland · Delayed Price · Currency is CHF 153.20
-4.20 (-2.67%)
At close: Dec 19, 2025
Bossard Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 156.80 | 156.80 | 152.80 | 153.20 | 153.20 | -2.67% | 24,484 |
| Dec 18, 2025 | 154.20 | 157.40 | 153.20 | 157.40 | 157.40 | 2.34% | 25,639 |
| Dec 17, 2025 | 155.60 | 155.60 | 152.60 | 153.80 | 153.80 | -1.16% | 20,241 |
| Dec 16, 2025 | 157.20 | 157.60 | 154.00 | 155.60 | 155.60 | -0.89% | 12,938 |
| Dec 15, 2025 | 160.40 | 160.40 | 155.80 | 157.00 | 157.00 | -1.75% | 25,055 |
| Dec 12, 2025 | 157.00 | 161.00 | 157.00 | 159.80 | 159.80 | 2.17% | 18,508 |
| Dec 11, 2025 | 154.40 | 158.40 | 154.00 | 156.40 | 156.40 | 1.43% | 11,570 |
| Dec 10, 2025 | 154.40 | 154.80 | 152.20 | 154.20 | 154.20 | 0.13% | 12,825 |
| Dec 9, 2025 | 156.00 | 157.00 | 152.80 | 154.00 | 154.00 | -0.90% | 17,718 |
| Dec 8, 2025 | 157.20 | 157.20 | 154.00 | 155.40 | 155.40 | -0.89% | 13,420 |
| Dec 5, 2025 | 155.80 | 157.40 | 154.80 | 156.80 | 156.80 | 1.03% | 23,387 |
| Dec 4, 2025 | 155.00 | 156.20 | 153.80 | 155.20 | 155.20 | 0.91% | 24,280 |
| Dec 3, 2025 | 154.00 | 156.20 | 152.00 | 153.80 | 153.80 | -0.39% | 31,537 |
| Dec 2, 2025 | 156.20 | 156.60 | 153.20 | 154.40 | 154.40 | -0.90% | 17,983 |
| Dec 1, 2025 | 157.40 | 157.40 | 154.00 | 155.80 | 155.80 | -0.76% | 6,782 |
| Nov 28, 2025 | 155.40 | 157.20 | 155.20 | 157.00 | 157.00 | 0.13% | 11,482 |
| Nov 27, 2025 | 156.00 | 158.20 | 155.20 | 156.80 | 156.80 | 0.90% | 12,617 |
| Nov 26, 2025 | 157.00 | 157.80 | 154.00 | 155.40 | 155.40 | -0.13% | 25,943 |
| Nov 25, 2025 | 155.00 | 155.60 | 152.60 | 155.60 | 155.60 | - | 19,840 |
| Nov 24, 2025 | 154.00 | 155.80 | 153.40 | 155.60 | 155.60 | 1.57% | 12,773 |
| Nov 21, 2025 | 152.80 | 153.60 | 150.40 | 153.20 | 153.20 | -0.13% | 20,799 |
| Nov 20, 2025 | 154.00 | 156.00 | 152.60 | 153.40 | 153.40 | -0.52% | 15,792 |
| Nov 19, 2025 | 154.00 | 155.00 | 153.20 | 154.20 | 154.20 | 0.52% | 17,618 |
| Nov 18, 2025 | 154.40 | 155.60 | 152.60 | 153.40 | 153.40 | -1.41% | 13,240 |
| Nov 17, 2025 | 160.00 | 160.00 | 155.60 | 155.60 | 155.60 | -2.51% | 14,332 |
| Nov 14, 2025 | 162.80 | 162.80 | 157.40 | 159.60 | 159.60 | -2.21% | 14,778 |
| Nov 13, 2025 | 164.20 | 165.00 | 161.80 | 163.20 | 163.20 | -0.37% | 12,617 |
| Nov 12, 2025 | 163.60 | 166.40 | 163.00 | 163.80 | 163.80 | -0.24% | 15,551 |
| Nov 11, 2025 | 163.40 | 165.00 | 162.60 | 164.20 | 164.20 | 1.11% | 15,425 |
| Nov 10, 2025 | 163.00 | 164.80 | 162.40 | 162.40 | 162.40 | -0.61% | 3,386 |
| 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% | 11,757 |
| Nov 5, 2025 | 166.00 | 170.60 | 165.60 | 168.20 | 168.20 | 1.45% | 11,599 |
| Nov 4, 2025 | 170.80 | 170.80 | 165.80 | 165.80 | 165.80 | -3.04% | 19,268 |
| 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% | 11,081 |
| 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% | 8,393 |
| Oct 28, 2025 | 177.60 | 178.00 | 174.20 | 174.20 | 174.20 | -2.68% | 6,357 |
| 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% | 9,954 |
| Oct 17, 2025 | 170.40 | 171.40 | 165.80 | 170.60 | 170.60 | -0.58% | 19,570 |
| Oct 16, 2025 | 176.80 | 177.00 | 170.20 | 171.60 | 171.60 | -2.83% | 19,917 |
| 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 |