Bossard Holding AG (SWX:BOSN)
Switzerland · Delayed Price · Currency is CHF 176.00
-1.00 (-0.56%)
Jun 3, 2026, 1:20 PM CET
Bossard Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 175.00 | 177.50 | 173.00 | 176.50 | - | -0.28% | 5,814 |
| Jun 2, 2026 | 169.50 | 177.00 | 169.50 | 177.00 | 177.00 | 3.81% | 15,922 |
| Jun 1, 2026 | 171.50 | 173.50 | 168.00 | 170.50 | 170.50 | -0.58% | 19,642 |
| May 29, 2026 | 173.00 | 175.50 | 171.50 | 171.50 | 171.50 | -0.29% | 10,301 |
| May 28, 2026 | 172.50 | 176.00 | 171.00 | 172.00 | 172.00 | -1.15% | 7,184 |
| May 27, 2026 | 174.00 | 175.50 | 172.50 | 174.00 | 174.00 | 0.58% | 12,212 |
| May 26, 2026 | 172.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1.17% | 8,746 |
| May 22, 2026 | 170.50 | 171.00 | 167.50 | 171.00 | 171.00 | 1.79% | 7,099 |
| May 21, 2026 | 168.00 | 170.00 | 167.50 | 168.00 | 168.00 | -0.59% | 8,912 |
| May 20, 2026 | 165.00 | 171.00 | 164.00 | 169.00 | 169.00 | 3.05% | 8,116 |
| May 19, 2026 | 164.50 | 167.50 | 164.00 | 164.00 | 164.00 | -0.91% | 6,948 |
| May 18, 2026 | 165.50 | 167.50 | 164.00 | 165.50 | 165.50 | -0.60% | 6,559 |
| May 15, 2026 | 167.00 | 168.00 | 165.00 | 166.50 | 166.50 | 0.30% | 11,876 |
| May 13, 2026 | 164.00 | 167.50 | 164.00 | 166.00 | 166.00 | 0.61% | 5,026 |
| May 12, 2026 | 167.50 | 167.50 | 164.00 | 165.00 | 165.00 | -1.20% | 6,558 |
| May 11, 2026 | 165.50 | 168.50 | 164.00 | 167.00 | 167.00 | - | 7,780 |
| May 8, 2026 | 168.00 | 170.00 | 165.50 | 167.00 | 167.00 | -2.05% | 12,870 |
| May 7, 2026 | 166.50 | 173.00 | 166.50 | 170.50 | 170.50 | 3.02% | 21,292 |
| May 6, 2026 | 161.50 | 167.00 | 160.00 | 165.50 | 165.50 | 4.09% | 9,595 |
| May 5, 2026 | 159.00 | 160.50 | 157.50 | 159.00 | 159.00 | -0.63% | 10,956 |
| May 4, 2026 | 162.00 | 163.00 | 159.50 | 160.00 | 160.00 | 0.31% | 12,624 |
| Apr 30, 2026 | 161.50 | 162.00 | 159.00 | 159.50 | 159.50 | -0.62% | 7,793 |
| Apr 29, 2026 | 159.00 | 161.50 | 159.00 | 160.50 | 160.50 | 1.58% | 18,606 |
| Apr 28, 2026 | 160.50 | 160.50 | 156.50 | 158.00 | 158.00 | -1.25% | 22,974 |
| Apr 27, 2026 | 164.50 | 165.00 | 159.00 | 160.00 | 160.00 | -3.32% | 25,330 |
| Apr 24, 2026 | 165.00 | 166.00 | 163.50 | 165.50 | 165.50 | -0.30% | 10,273 |
| Apr 23, 2026 | 163.50 | 166.50 | 162.50 | 166.00 | 166.00 | 0.61% | 19,778 |
| Apr 22, 2026 | 164.50 | 169.00 | 164.50 | 165.00 | 165.00 | 0.92% | 23,022 |
| Apr 21, 2026 | 162.00 | 165.50 | 162.00 | 163.50 | 163.50 | 0.62% | 14,010 |
| Apr 20, 2026 | 164.00 | 164.00 | 161.00 | 162.50 | 162.50 | -1.81% | 14,016 |
| Apr 17, 2026 | 158.50 | 166.00 | 158.50 | 165.50 | 165.50 | 6.43% | 23,717 |
| Apr 16, 2026 | 152.50 | 157.50 | 152.00 | 155.50 | 155.50 | 2.30% | 21,903 |
| Apr 15, 2026 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | -0.65% | 22,200 |
| Apr 14, 2026 | 149.00 | 153.50 | 149.00 | 153.00 | 153.00 | 4.37% | 22,192 |
| Apr 13, 2026 | 153.50 | 154.50 | 150.50 | 150.50 | 146.60 | -3.53% | 24,135 |
| Apr 10, 2026 | 153.00 | 159.00 | 149.50 | 156.00 | 151.96 | 6.48% | 21,437 |
| Apr 9, 2026 | 146.50 | 147.00 | 143.50 | 146.50 | 142.70 | -0.34% | 42,340 |
| Apr 8, 2026 | 143.00 | 150.00 | 143.00 | 147.00 | 143.19 | 4.26% | 22,445 |
| Apr 7, 2026 | 145.00 | 146.50 | 141.00 | 141.00 | 137.35 | -2.49% | 9,998 |
| Apr 2, 2026 | 144.60 | 145.20 | 143.00 | 144.60 | 140.85 | -1.09% | 13,579 |
| Apr 1, 2026 | 146.60 | 147.00 | 144.20 | 146.20 | 142.41 | 1.39% | 6,747 |
| Mar 31, 2026 | 141.80 | 145.20 | 141.80 | 144.20 | 140.46 | 0.98% | 7,061 |
| Mar 30, 2026 | 141.80 | 143.40 | 140.80 | 142.80 | 139.10 | 0.71% | 12,001 |
| Mar 27, 2026 | 145.00 | 145.00 | 141.60 | 141.80 | 138.13 | -1.80% | 15,040 |
| Mar 26, 2026 | 143.00 | 145.40 | 141.60 | 144.40 | 140.66 | 1.12% | 9,759 |
| Mar 25, 2026 | 143.80 | 144.80 | 142.40 | 142.80 | 139.10 | 0.56% | 10,066 |
| Mar 24, 2026 | 140.20 | 142.40 | 138.00 | 142.00 | 138.32 | 1.28% | 9,570 |
| Mar 23, 2026 | 133.40 | 142.60 | 133.40 | 140.20 | 136.57 | 2.79% | 25,874 |
| Mar 20, 2026 | 138.60 | 138.60 | 136.40 | 136.40 | 132.87 | -0.15% | 28,561 |
| Mar 19, 2026 | 141.40 | 141.40 | 136.60 | 136.60 | 133.06 | -3.80% | 19,466 |