Bossard Holding AG (SWX:BOSN)
Switzerland · Delayed Price · Currency is CHF 267.00
+6.00 (2.30%)
Nov 11, 2026, 5:31 PM CET
Bossard Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 261.00 | 269.00 | 261.00 | 267.00 | 267.00 | 2.30% | 16,181 |
| Nov 10, 2026 | 265.00 | 268.00 | 259.00 | 261.00 | 261.00 | -0.76% | 10,467 |
| Nov 9, 2026 | 258.00 | 263.00 | 256.00 | 263.00 | 263.00 | 2.73% | 6,980 |
| Nov 6, 2026 | 258.00 | 260.00 | 252.00 | 256.00 | 256.00 | -1.54% | 11,037 |
| Nov 5, 2026 | 259.00 | 264.00 | 256.00 | 260.00 | 260.00 | -0.38% | 6,566 |
| Nov 4, 2026 | 263.00 | 264.00 | 260.00 | 261.00 | 261.00 | -1.14% | 10,814 |
| Nov 3, 2026 | 267.00 | 267.00 | 257.00 | 264.00 | 264.00 | -0.38% | 4,378 |
| Nov 2, 2026 | 262.00 | 266.00 | 260.00 | 265.00 | 265.00 | 1.15% | 10,160 |
| Oct 30, 2026 | 263.00 | 266.00 | 259.00 | 262.00 | 262.00 | -1.13% | 11,521 |
| Oct 29, 2026 | 264.00 | 266.00 | 260.00 | 265.00 | 265.00 | 0.38% | 9,176 |
| Oct 28, 2026 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 0.76% | 7,094 |
| Oct 27, 2026 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 0.38% | 8,390 |
| Oct 26, 2026 | 253.00 | 264.00 | 248.00 | 261.00 | 261.00 | 2.76% | 19,390 |
| Oct 23, 2026 | 258.00 | 260.00 | 254.00 | 254.00 | 254.00 | -1.55% | 11,676 |
| Oct 22, 2026 | 259.00 | 263.00 | 257.00 | 258.00 | 258.00 | -0.77% | 10,289 |
| Oct 21, 2026 | 263.00 | 264.00 | 256.00 | 260.00 | 260.00 | -0.76% | 14,505 |
| Oct 20, 2026 | 262.00 | 263.00 | 257.00 | 262.00 | 262.00 | -0.76% | 9,000 |
| Oct 19, 2026 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | - | 9,019 |
| Oct 16, 2026 | 270.00 | 274.00 | 263.00 | 264.00 | 264.00 | -1.12% | 19,524 |
| Oct 15, 2026 | 262.00 | 267.00 | 259.00 | 267.00 | 267.00 | 1.14% | 12,147 |
| Oct 14, 2026 | 268.00 | 274.00 | 262.00 | 264.00 | 264.00 | 2.33% | 34,678 |
| Oct 13, 2026 | 254.00 | 259.00 | 252.00 | 258.00 | 258.00 | 1.98% | 14,548 |
| Oct 12, 2026 | 252.00 | 254.00 | 249.00 | 253.00 | 253.00 | - | 12,023 |
| Oct 9, 2026 | 249.00 | 253.00 | 248.00 | 253.00 | 253.00 | 2.43% | 14,257 |
| Oct 8, 2026 | 247.00 | 251.00 | 245.00 | 247.00 | 247.00 | -0.40% | 12,642 |
| Oct 7, 2026 | 251.00 | 253.00 | 245.00 | 248.00 | 248.00 | -1.98% | 8,197 |
| Oct 6, 2026 | 255.00 | 256.00 | 253.00 | 253.00 | 253.00 | -0.78% | 11,256 |
| Oct 5, 2026 | 255.00 | 257.00 | 253.00 | 255.00 | 255.00 | 0.39% | 7,482 |
| 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 |