Bystronic AG (SWX:BYS)
Switzerland · Delayed Price · Currency is CHF 188.00
0.00 (0.00%)
May 13, 2026, 5:31 PM CET
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 192.40 | 193.00 | 189.00 | 189.00 | 189.00 | -1.77% | 694 |
| Apr 28, 2026 | 195.80 | 195.80 | 192.40 | 192.40 | 192.40 | -1.84% | 869 |
| Apr 27, 2026 | 195.00 | 198.80 | 192.00 | 196.00 | 196.00 | 0.51% | 2,276 |
| Apr 24, 2026 | 201.50 | 202.00 | 195.00 | 195.00 | 195.00 | -2.01% | 2,005 |
| Apr 23, 2026 | 207.50 | 207.50 | 199.00 | 199.00 | 199.00 | -5.01% | 2,479 |
| Apr 22, 2026 | 214.00 | 216.00 | 209.50 | 209.50 | 205.50 | -1.18% | 973 |
| Apr 21, 2026 | 212.50 | 216.50 | 211.50 | 212.00 | 207.95 | -0.24% | 1,610 |
| Apr 20, 2026 | 215.00 | 216.50 | 212.00 | 212.50 | 208.44 | -2.07% | 2,308 |
| Apr 17, 2026 | 212.00 | 220.50 | 212.00 | 217.00 | 212.86 | 3.33% | 766 |
| Apr 16, 2026 | 223.00 | 223.00 | 203.00 | 210.00 | 205.99 | -8.50% | 2,458 |
| Apr 15, 2026 | 225.50 | 233.00 | 225.50 | 229.50 | 225.12 | 1.77% | 849 |
| Apr 14, 2026 | 225.50 | 231.50 | 225.50 | 225.50 | 221.19 | -0.44% | 644 |
| Apr 13, 2026 | 225.50 | 231.50 | 225.50 | 226.50 | 222.18 | -0.44% | 694 |
| Apr 10, 2026 | 220.50 | 232.00 | 220.50 | 227.50 | 223.16 | 4.12% | 764 |
| Apr 9, 2026 | 222.50 | 222.50 | 213.00 | 218.50 | 214.33 | -1.58% | 1,546 |
| Apr 8, 2026 | 215.00 | 225.00 | 215.00 | 222.00 | 217.76 | 5.21% | 1,664 |
| Apr 7, 2026 | 215.50 | 219.00 | 211.00 | 211.00 | 206.97 | -2.99% | 608 |
| Apr 2, 2026 | 214.00 | 218.50 | 210.00 | 217.50 | 213.35 | 0.69% | 1,004 |
| Apr 1, 2026 | 210.00 | 216.00 | 210.00 | 216.00 | 211.88 | 3.35% | 1,221 |
| Mar 31, 2026 | 208.00 | 210.00 | 207.00 | 209.00 | 205.01 | 1.46% | 758 |
| Mar 30, 2026 | 203.00 | 208.00 | 200.00 | 206.00 | 202.07 | 0.49% | 919 |
| Mar 27, 2026 | 210.00 | 210.00 | 204.00 | 205.00 | 201.09 | -2.38% | 1,274 |
| Mar 26, 2026 | 209.00 | 210.00 | 206.00 | 210.00 | 205.99 | -0.47% | 1,210 |
| Mar 25, 2026 | 206.50 | 214.50 | 205.50 | 211.00 | 206.97 | 3.69% | 1,559 |
| Mar 24, 2026 | 194.60 | 206.50 | 190.80 | 203.50 | 199.61 | 5.44% | 1,966 |
| Mar 23, 2026 | 193.80 | 201.00 | 185.60 | 193.00 | 189.32 | -1.13% | 4,080 |
| Mar 20, 2026 | 197.00 | 198.00 | 190.60 | 195.20 | 191.47 | -0.10% | 1,124 |
| Mar 19, 2026 | 204.00 | 204.00 | 193.20 | 195.40 | 191.67 | -4.45% | 1,857 |
| Mar 18, 2026 | 214.00 | 216.50 | 204.50 | 204.50 | 200.60 | -3.54% | 1,557 |
| Mar 17, 2026 | 208.00 | 214.00 | 207.50 | 212.00 | 207.95 | 1.19% | 1,210 |
| Mar 16, 2026 | 213.00 | 214.00 | 208.00 | 209.50 | 205.50 | -2.33% | 1,309 |
| Mar 13, 2026 | 219.00 | 220.50 | 213.00 | 214.50 | 210.40 | -2.28% | 589 |
| Mar 12, 2026 | 221.00 | 223.50 | 219.00 | 219.50 | 215.31 | -1.57% | 433 |
| Mar 11, 2026 | 222.00 | 225.50 | 218.00 | 223.00 | 218.74 | 1.83% | 570 |
| Mar 10, 2026 | 223.00 | 225.50 | 219.00 | 219.00 | 214.82 | -0.90% | 3,924 |
| Mar 9, 2026 | 226.00 | 226.00 | 218.50 | 221.00 | 216.78 | -2.86% | 1,306 |
| Mar 6, 2026 | 237.50 | 237.50 | 226.00 | 227.50 | 223.16 | -3.60% | 883 |
| Mar 5, 2026 | 237.00 | 238.00 | 233.50 | 236.00 | 231.49 | 0.21% | 838 |
| Mar 4, 2026 | 241.50 | 242.00 | 233.50 | 235.50 | 231.00 | -2.48% | 1,814 |
| Mar 3, 2026 | 260.00 | 260.00 | 240.00 | 241.50 | 236.89 | -6.40% | 1,891 |
| Mar 2, 2026 | 254.00 | 263.00 | 246.00 | 258.00 | 253.07 | 1.18% | 2,124 |
| Feb 27, 2026 | 265.00 | 265.00 | 254.00 | 255.00 | 250.13 | -3.95% | 2,039 |