Bossard Holding AG (SWX:BOSN)
Switzerland · Delayed Price · Currency is CHF 166.00
+1.00 (0.61%)
May 13, 2026, 5:31 PM CET
Bossard Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 164.00 | 166.50 | 164.00 | 166.50 | - | 0.91% | 538 |
| 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 | 1.66% | 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 |
| Mar 18, 2026 | 140.60 | 143.80 | 140.60 | 142.00 | 138.32 | 0.57% | 7,774 |
| Mar 17, 2026 | 141.80 | 142.80 | 140.40 | 141.20 | 137.54 | -0.28% | 8,311 |
| Mar 16, 2026 | 143.00 | 144.20 | 141.00 | 141.60 | 137.93 | -0.98% | 17,574 |
| Mar 13, 2026 | 145.00 | 145.60 | 143.00 | 143.00 | 139.29 | -2.32% | 16,036 |
| Mar 12, 2026 | 146.80 | 147.80 | 142.40 | 146.40 | 142.61 | 0.14% | 17,357 |
| Mar 11, 2026 | 144.60 | 149.00 | 144.20 | 146.20 | 142.41 | 0.97% | 24,276 |
| Mar 10, 2026 | 145.00 | 147.40 | 142.00 | 144.80 | 141.05 | 2.55% | 31,266 |
| Mar 9, 2026 | 145.20 | 145.40 | 141.20 | 141.20 | 137.54 | -4.98% | 23,637 |
| Mar 6, 2026 | 153.40 | 156.00 | 148.60 | 148.60 | 144.75 | -3.13% | 20,917 |
| Mar 5, 2026 | 156.00 | 156.00 | 146.40 | 153.40 | 149.42 | -1.03% | 48,199 |
| Mar 4, 2026 | 154.00 | 156.40 | 152.20 | 155.00 | 150.98 | 0.78% | 21,751 |
| Mar 3, 2026 | 156.60 | 157.00 | 152.80 | 153.80 | 149.81 | -2.90% | 22,537 |
| Mar 2, 2026 | 162.80 | 163.00 | 157.60 | 158.40 | 154.30 | -4.46% | 22,121 |