Bystronic AG (SWX:BYS)
Switzerland · Delayed Price · Currency is CHF 136.20
+0.20 (0.15%)
Jul 13, 2026, 5:19 PM CET
Bystronic AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 136.80 | 137.80 | 133.20 | 137.60 | - | 1.18% | 1,690 |
| Jul 10, 2026 | 137.80 | 140.00 | 136.00 | 136.00 | 136.00 | -0.73% | 1,311 |
| Jul 9, 2026 | 139.80 | 140.60 | 136.60 | 137.00 | 137.00 | -1.44% | 1,773 |
| Jul 8, 2026 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | -4.01% | 2,425 |
| Jul 7, 2026 | 146.00 | 146.20 | 142.40 | 144.80 | 144.80 | -1.09% | 2,246 |
| Jul 6, 2026 | 145.80 | 147.00 | 143.00 | 146.40 | 146.40 | 0.97% | 4,214 |
| Jul 3, 2026 | 142.00 | 147.00 | 141.80 | 145.00 | 145.00 | 2.69% | 5,844 |
| Jul 2, 2026 | 144.00 | 144.00 | 140.60 | 141.20 | 141.20 | -2.22% | 77,002 |
| Jul 1, 2026 | 142.00 | 146.00 | 141.00 | 144.40 | 144.40 | 1.40% | 1,687 |
| Jun 30, 2026 | 142.00 | 143.40 | 139.40 | 142.40 | 142.40 | 0.85% | 2,100 |
| Jun 29, 2026 | 142.00 | 142.20 | 139.40 | 141.20 | 141.20 | -1.12% | 1,822 |
| Jun 26, 2026 | 142.40 | 144.00 | 138.20 | 142.80 | 142.80 | 0.85% | 3,641 |
| Jun 25, 2026 | 137.60 | 142.60 | 136.80 | 141.60 | 141.60 | 3.51% | 1,872 |
| Jun 24, 2026 | 137.20 | 138.40 | 136.00 | 136.80 | 136.80 | -1.16% | 2,815 |
| Jun 23, 2026 | 140.00 | 145.00 | 138.40 | 138.40 | 138.40 | -1.70% | 4,582 |
| Jun 22, 2026 | 146.00 | 146.80 | 135.80 | 140.80 | 140.80 | -3.56% | 10,849 |
| Jun 19, 2026 | 146.00 | 152.60 | 145.00 | 146.00 | 146.00 | 0.69% | 5,417 |
| Jun 18, 2026 | 145.60 | 148.40 | 144.00 | 145.00 | 145.00 | -0.68% | 5,317 |
| Jun 17, 2026 | 152.60 | 152.60 | 144.00 | 146.00 | 146.00 | -4.58% | 8,830 |
| Jun 16, 2026 | 155.80 | 157.00 | 150.00 | 153.00 | 153.00 | -1.03% | 5,471 |
| Jun 15, 2026 | 180.00 | 187.00 | 154.60 | 154.60 | 154.60 | -14.49% | 13,769 |
| Jun 12, 2026 | 179.40 | 185.80 | 179.40 | 180.80 | 180.80 | 2.15% | 1,928 |
| Jun 11, 2026 | 178.40 | 179.40 | 176.00 | 177.00 | 177.00 | -1.23% | 1,722 |
| Jun 10, 2026 | 179.80 | 181.60 | 176.60 | 179.20 | 179.20 | 0.11% | 2,615 |
| Jun 9, 2026 | 183.00 | 183.00 | 177.80 | 179.00 | 179.00 | -2.61% | 1,700 |
| Jun 8, 2026 | 185.60 | 185.60 | 178.40 | 183.80 | 183.80 | -1.29% | 2,397 |
| Jun 5, 2026 | 194.40 | 196.20 | 186.20 | 186.20 | 186.20 | -4.61% | 718 |
| Jun 4, 2026 | 193.80 | 197.00 | 192.20 | 195.20 | 195.20 | 1.14% | 642 |
| Jun 3, 2026 | 192.20 | 197.00 | 191.60 | 193.00 | 193.00 | - | 1,274 |
| Jun 2, 2026 | 199.80 | 203.50 | 190.40 | 193.00 | 193.00 | -3.02% | 1,656 |
| Jun 1, 2026 | 203.50 | 203.50 | 199.00 | 199.00 | 199.00 | -2.69% | 1,097 |
| May 29, 2026 | 201.00 | 204.50 | 198.40 | 204.50 | 204.50 | 2.25% | 4,733 |
| May 28, 2026 | 199.00 | 203.50 | 197.20 | 200.00 | 200.00 | 0.50% | 2,316 |
| May 27, 2026 | 199.80 | 204.50 | 196.40 | 199.00 | 199.00 | - | 1,354 |
| May 26, 2026 | 197.40 | 200.50 | 195.80 | 199.00 | 199.00 | 2.05% | 1,165 |
| May 22, 2026 | 187.00 | 195.00 | 187.00 | 195.00 | 195.00 | 4.73% | 1,535 |
| May 21, 2026 | 185.60 | 187.40 | 182.40 | 186.20 | 186.20 | 0.76% | 4,437 |
| May 20, 2026 | 182.00 | 186.20 | 180.40 | 184.80 | 184.80 | 1.20% | 857 |
| May 19, 2026 | 184.80 | 188.60 | 182.00 | 182.60 | 182.60 | -0.76% | 1,194 |
| May 18, 2026 | 187.40 | 187.40 | 178.20 | 184.00 | 184.00 | -2.13% | 2,982 |
| May 15, 2026 | 188.60 | 190.00 | 186.40 | 188.00 | 188.00 | - | 1,235 |
| May 13, 2026 | 188.60 | 190.40 | 186.80 | 188.00 | 188.00 | - | 555 |
| May 12, 2026 | 194.20 | 196.60 | 186.20 | 188.00 | 188.00 | -3.39% | 2,042 |
| May 11, 2026 | 196.00 | 200.00 | 194.00 | 194.60 | 194.60 | -1.32% | 1,328 |
| May 8, 2026 | 205.50 | 209.50 | 196.00 | 197.20 | 197.20 | -5.19% | 1,440 |
| May 7, 2026 | 202.00 | 212.00 | 202.00 | 208.00 | 208.00 | 1.96% | 996 |
| May 6, 2026 | 195.60 | 207.00 | 194.40 | 204.00 | 204.00 | 4.62% | 2,021 |
| May 5, 2026 | 195.40 | 198.60 | 195.00 | 195.00 | 195.00 | -0.61% | 623 |
| May 4, 2026 | 194.80 | 200.50 | 194.80 | 196.20 | 196.20 | 0.82% | 588 |
| Apr 30, 2026 | 190.60 | 196.00 | 189.00 | 194.60 | 194.60 | 2.96% | 2,222 |