Bossard Holding AG (SWX:BOSN)
Switzerland · Delayed Price · Currency is CHF 254.00
+5.00 (2.01%)
Oct 2, 2026, 5:30 PM CET
Bossard Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 250.00 | 255.00 | 248.00 | 254.00 | 254.00 | 2.01% | 11,142 |
| Oct 1, 2026 | 248.00 | 255.00 | 247.00 | 249.00 | 249.00 | -0.40% | 8,473 |
| Sep 30, 2026 | 253.00 | 254.00 | 247.00 | 250.00 | 250.00 | -0.40% | 10,713 |
| Sep 29, 2026 | 250.00 | 255.00 | 248.00 | 251.00 | 251.00 | 0.40% | 16,178 |
| Sep 28, 2026 | 249.00 | 252.00 | 248.00 | 250.00 | 250.00 | 0.81% | 16,275 |
| Sep 25, 2026 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | -1.59% | 9,882 |
| Sep 24, 2026 | 255.00 | 255.00 | 251.00 | 252.00 | 252.00 | -1.56% | 7,253 |
| Sep 23, 2026 | 255.00 | 256.00 | 250.00 | 256.00 | 256.00 | 0.79% | 11,999 |
| Sep 22, 2026 | 249.00 | 254.00 | 247.00 | 254.00 | 254.00 | 2.01% | 17,902 |
| Sep 21, 2026 | 242.00 | 249.00 | 242.00 | 249.00 | 249.00 | 3.32% | 20,019 |
| Sep 18, 2026 | 238.00 | 241.00 | 238.00 | 241.00 | 241.00 | 0.84% | 32,810 |
| Sep 17, 2026 | 231.00 | 243.00 | 231.00 | 239.00 | 239.00 | 3.02% | 19,554 |
| Sep 16, 2026 | 229.00 | 233.00 | 228.00 | 232.00 | 232.00 | 0.87% | 10,873 |
| Sep 15, 2026 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | -0.43% | 8,933 |
| Sep 14, 2026 | 236.00 | 236.00 | 230.00 | 231.00 | 231.00 | -1.70% | 7,367 |
| Sep 11, 2026 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | - | 9,520 |
| Sep 10, 2026 | 236.00 | 237.00 | 233.00 | 235.00 | 235.00 | -0.42% | 6,895 |
| Sep 9, 2026 | 238.00 | 242.00 | 234.00 | 236.00 | 236.00 | -0.42% | 21,293 |
| Sep 8, 2026 | 235.00 | 237.00 | 231.00 | 237.00 | 237.00 | 1.28% | 16,073 |
| Sep 7, 2026 | 231.00 | 236.00 | 231.00 | 234.00 | 234.00 | - | 10,801 |
| Sep 4, 2026 | 231.00 | 234.00 | 229.00 | 234.00 | 234.00 | 1.74% | 11,699 |
| Sep 3, 2026 | 230.00 | 231.00 | 227.00 | 230.00 | 230.00 | - | 14,096 |
| Sep 2, 2026 | 232.00 | 234.00 | 229.00 | 230.00 | 230.00 | -2.13% | 13,519 |
| Sep 1, 2026 | 235.00 | 235.00 | 231.00 | 235.00 | 235.00 | -0.42% | 8,624 |
| Aug 31, 2026 | 234.00 | 238.00 | 233.00 | 236.00 | 236.00 | 0.43% | 20,813 |
| Aug 28, 2026 | 236.00 | 237.00 | 234.00 | 235.00 | 235.00 | - | 13,548 |
| Aug 27, 2026 | 232.00 | 237.00 | 232.00 | 235.00 | 235.00 | 0.86% | 13,451 |
| Aug 26, 2026 | 234.00 | 235.00 | 231.00 | 233.00 | 233.00 | -0.43% | 8,961 |
| Aug 25, 2026 | 225.00 | 236.00 | 225.00 | 234.00 | 234.00 | 3.54% | 14,794 |
| Aug 24, 2026 | 225.00 | 227.00 | 223.00 | 226.00 | 226.00 | 0.44% | 9,338 |
| Aug 21, 2026 | 224.00 | 226.00 | 224.00 | 225.00 | 225.00 | - | 7,587 |
| Aug 20, 2026 | 226.00 | 227.00 | 223.00 | 225.00 | 225.00 | -0.44% | 17,935 |
| Aug 19, 2026 | 225.00 | 227.00 | 224.00 | 226.00 | 226.00 | - | 13,120 |
| Aug 18, 2026 | 225.00 | 227.00 | 225.00 | 226.00 | 226.00 | - | 9,294 |
| Aug 17, 2026 | 229.00 | 231.00 | 225.00 | 226.00 | 226.00 | -1.31% | 7,133 |
| Aug 14, 2026 | 230.00 | 233.00 | 228.00 | 229.00 | 229.00 | - | 9,747 |
| Aug 13, 2026 | 227.00 | 230.00 | 224.00 | 229.00 | 229.00 | 1.33% | 22,978 |
| Aug 12, 2026 | 227.00 | 229.00 | 222.00 | 226.00 | 226.00 | -0.88% | 21,517 |
| Aug 11, 2026 | 228.00 | 229.00 | 225.00 | 228.00 | 228.00 | -0.44% | 10,702 |
| Aug 10, 2026 | 232.00 | 233.00 | 227.00 | 229.00 | 229.00 | -0.87% | 8,793 |
| Aug 7, 2026 | 234.00 | 236.00 | 231.00 | 231.00 | 231.00 | -1.28% | 11,636 |
| Aug 6, 2026 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 0.43% | 23,217 |
| Aug 5, 2026 | 238.00 | 239.00 | 232.00 | 233.00 | 233.00 | -1.69% | 13,937 |
| Aug 4, 2026 | 238.00 | 239.00 | 233.00 | 237.00 | 237.00 | 0.42% | 22,037 |
| Aug 3, 2026 | 229.00 | 239.00 | 228.00 | 236.00 | 236.00 | 4.42% | 18,965 |
| Jul 31, 2026 | 229.00 | 232.00 | 225.00 | 226.00 | 226.00 | -0.44% | 22,151 |
| Jul 30, 2026 | 229.00 | 231.00 | 226.00 | 227.00 | 227.00 | -0.87% | 14,826 |
| Jul 29, 2026 | 236.00 | 236.00 | 228.00 | 229.00 | 229.00 | -2.97% | 15,442 |
| Jul 28, 2026 | 234.00 | 239.00 | 231.00 | 236.00 | 236.00 | 0.85% | 18,135 |
| Jul 27, 2026 | 238.00 | 241.00 | 234.00 | 234.00 | 234.00 | -1.27% | 21,960 |