Bossard Holding AG (SWX:BOSN)
Switzerland · Delayed Price · Currency is CHF 231.00
+5.00 (2.21%)
Aug 3, 2026, 9:04 AM CET
Bossard Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 232.00 | 237.00 | 229.00 | 237.00 | 237.00 | 0.85% | 20,965 |
| Jul 23, 2026 | 226.00 | 237.00 | 225.00 | 235.00 | 235.00 | 4.44% | 47,826 |
| Jul 22, 2026 | 220.00 | 230.00 | 219.00 | 225.00 | 225.00 | 1.35% | 27,382 |
| Jul 21, 2026 | 209.00 | 226.00 | 209.00 | 222.00 | 222.00 | 9.36% | 32,910 |
| Jul 20, 2026 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | -2.87% | 8,739 |
| Jul 17, 2026 | 211.00 | 211.00 | 202.00 | 209.00 | 209.00 | -1.42% | 19,482 |
| Jul 16, 2026 | 207.00 | 212.00 | 205.00 | 212.00 | 212.00 | 2.91% | 11,741 |
| Jul 15, 2026 | 203.00 | 207.00 | 202.00 | 206.00 | 206.00 | 1.48% | 10,872 |
| Jul 14, 2026 | 202.00 | 205.00 | 201.00 | 203.00 | 203.00 | -0.49% | 7,711 |
| Jul 13, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | - | 8,495 |
| Jul 10, 2026 | 196.50 | 204.00 | 196.50 | 204.00 | 204.00 | 3.55% | 13,489 |
| Jul 9, 2026 | 196.50 | 199.00 | 195.50 | 197.00 | 197.00 | 1.03% | 14,390 |
| Jul 8, 2026 | 199.00 | 200.00 | 193.00 | 195.00 | 195.00 | -3.47% | 8,149 |
| Jul 7, 2026 | 205.00 | 208.00 | 201.00 | 202.00 | 202.00 | -1.94% | 8,456 |
| Jul 6, 2026 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1.48% | 9,739 |
| Jul 3, 2026 | 198.50 | 204.00 | 198.50 | 203.00 | 203.00 | 2.01% | 6,637 |
| Jul 2, 2026 | 198.00 | 201.00 | 197.50 | 199.00 | 199.00 | - | 8,687 |
| Jul 1, 2026 | 195.50 | 199.50 | 195.00 | 199.00 | 199.00 | 2.05% | 20,691 |
| Jun 30, 2026 | 194.50 | 197.00 | 193.50 | 195.00 | 195.00 | 0.52% | 9,072 |
| Jun 29, 2026 | 196.00 | 198.00 | 194.00 | 194.00 | 194.00 | -1.27% | 7,829 |
| Jun 26, 2026 | 194.50 | 196.50 | 194.00 | 196.50 | 196.50 | 0.51% | 7,163 |
| Jun 25, 2026 | 194.00 | 198.00 | 193.50 | 195.50 | 195.50 | 0.77% | 11,398 |
| Jun 24, 2026 | 197.00 | 197.00 | 190.50 | 194.00 | 194.00 | -1.02% | 5,504 |
| Jun 23, 2026 | 192.50 | 196.00 | 192.00 | 196.00 | 196.00 | 0.26% | 14,731 |
| Jun 22, 2026 | 197.00 | 197.50 | 194.00 | 195.50 | 195.50 | -1.76% | 11,488 |
| Jun 19, 2026 | 200.00 | 202.00 | 198.50 | 199.00 | 199.00 | -1.00% | 29,923 |
| Jun 18, 2026 | 198.50 | 201.00 | 196.50 | 201.00 | 201.00 | 1.26% | 18,703 |
| Jun 17, 2026 | 191.50 | 200.00 | 191.50 | 198.50 | 198.50 | 3.93% | 21,708 |
| Jun 16, 2026 | 195.00 | 195.00 | 190.50 | 191.00 | 191.00 | -1.55% | 10,961 |
| Jun 15, 2026 | 195.00 | 199.00 | 193.50 | 194.00 | 194.00 | 1.04% | 10,677 |
| Jun 12, 2026 | 190.00 | 193.50 | 188.00 | 192.00 | 192.00 | 0.52% | 22,648 |
| Jun 11, 2026 | 181.00 | 192.00 | 180.50 | 191.00 | 191.00 | 4.66% | 37,983 |
| Jun 10, 2026 | 178.00 | 183.50 | 178.00 | 182.50 | 182.50 | 2.53% | 17,712 |
| Jun 9, 2026 | 176.00 | 180.50 | 175.00 | 178.00 | 178.00 | 1.71% | 18,940 |
| Jun 8, 2026 | 175.00 | 175.50 | 170.50 | 175.00 | 175.00 | -0.57% | 5,964 |
| Jun 5, 2026 | 176.50 | 178.50 | 175.00 | 176.00 | 176.00 | -0.56% | 9,856 |
| Jun 4, 2026 | 174.50 | 177.50 | 174.50 | 177.00 | 177.00 | 0.28% | 5,058 |
| Jun 3, 2026 | 175.00 | 177.50 | 171.50 | 176.50 | 176.50 | -0.28% | 14,995 |
| 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 |