Bystronic AG (SWX:BYS)
Switzerland · Delayed Price · Currency is CHF 177.00
+29.00 (19.59%)
Oct 22, 2026, 5:30 PM CEST
Bystronic AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 150.80 | 181.60 | 149.00 | 177.00 | 177.00 | 19.59% | 21,310 |
| Oct 21, 2026 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | -0.54% | 4,598 |
| Oct 20, 2026 | 145.80 | 148.80 | 143.20 | 148.80 | 148.80 | 1.36% | 1,812 |
| Oct 19, 2026 | 145.00 | 146.80 | 141.60 | 146.80 | 146.80 | 1.24% | 2,829 |
| Oct 16, 2026 | 132.60 | 145.00 | 132.40 | 145.00 | 145.00 | 9.19% | 6,013 |
| Oct 15, 2026 | 132.20 | 133.80 | 129.00 | 132.80 | 132.80 | 0.30% | 3,029 |
| Oct 14, 2026 | 132.80 | 135.40 | 132.00 | 132.40 | 132.40 | 0.30% | 1,194 |
| Oct 13, 2026 | 131.80 | 133.20 | 130.80 | 132.00 | 132.00 | 0.76% | 1,356 |
| Oct 12, 2026 | 130.40 | 131.40 | 129.40 | 131.00 | 131.00 | 0.77% | 1,202 |
| Oct 9, 2026 | 126.00 | 132.80 | 126.00 | 130.00 | 130.00 | 3.17% | 2,525 |
| Oct 8, 2026 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | -3.96% | 3,497 |
| Oct 7, 2026 | 136.60 | 137.00 | 131.20 | 131.20 | 131.20 | -4.51% | 1,552 |
| Oct 6, 2026 | 134.40 | 139.40 | 134.40 | 137.40 | 137.40 | 2.84% | 1,377 |
| Oct 5, 2026 | 132.00 | 138.20 | 129.80 | 133.60 | 133.60 | 2.45% | 3,930 |
| Oct 2, 2026 | 131.20 | 132.60 | 127.60 | 130.40 | 130.40 | -0.46% | 3,262 |
| Oct 1, 2026 | 135.20 | 137.80 | 131.00 | 131.00 | 131.00 | -3.96% | 1,953 |
| Sep 30, 2026 | 134.80 | 139.80 | 134.80 | 136.40 | 136.40 | 1.79% | 3,239 |
| Sep 29, 2026 | 131.80 | 135.40 | 131.00 | 134.00 | 134.00 | 1.67% | 19,010 |
| Sep 28, 2026 | 137.00 | 137.00 | 131.80 | 131.80 | 131.80 | -3.23% | 2,391 |
| Sep 25, 2026 | 134.00 | 137.20 | 134.00 | 136.20 | 136.20 | 0.89% | 7,507 |
| Sep 24, 2026 | 136.00 | 138.80 | 134.00 | 135.00 | 135.00 | -1.46% | 3,242 |
| Sep 23, 2026 | 138.80 | 140.60 | 136.00 | 137.00 | 137.00 | -0.72% | 2,073 |
| Sep 22, 2026 | 137.80 | 141.40 | 137.80 | 138.00 | 138.00 | 0.44% | 2,346 |
| Sep 21, 2026 | 137.00 | 140.60 | 136.80 | 137.40 | 137.40 | 1.03% | 4,993 |
| Sep 18, 2026 | 136.40 | 137.60 | 134.00 | 136.00 | 136.00 | 0.29% | 41,778 |
| Sep 17, 2026 | 129.40 | 136.60 | 129.40 | 135.60 | 135.60 | 4.63% | 5,858 |
| Sep 16, 2026 | 129.40 | 129.80 | 126.60 | 129.60 | 129.60 | 0.78% | 3,464 |
| Sep 15, 2026 | 133.00 | 133.20 | 128.00 | 128.60 | 128.60 | -2.72% | 3,814 |
| Sep 14, 2026 | 136.40 | 136.40 | 132.20 | 132.20 | 132.20 | -2.51% | 1,648 |
| Sep 11, 2026 | 136.20 | 138.00 | 135.00 | 135.60 | 135.60 | -1.02% | 1,165 |
| Sep 10, 2026 | 138.60 | 138.60 | 134.00 | 137.00 | 137.00 | -0.72% | 2,768 |
| Sep 9, 2026 | 143.40 | 143.60 | 138.00 | 138.00 | 138.00 | -4.30% | 2,293 |
| Sep 8, 2026 | 146.00 | 146.00 | 141.40 | 144.20 | 144.20 | -1.23% | 2,312 |
| Sep 7, 2026 | 150.80 | 152.60 | 146.00 | 146.00 | 146.00 | -3.82% | 2,900 |
| Sep 4, 2026 | 152.40 | 154.00 | 149.00 | 151.80 | 151.80 | 1.20% | 2,430 |
| Sep 3, 2026 | 143.60 | 150.00 | 143.60 | 150.00 | 150.00 | 3.02% | 3,423 |
| Sep 2, 2026 | 148.00 | 148.00 | 142.80 | 145.60 | 145.60 | -1.89% | 3,801 |
| Sep 1, 2026 | 150.80 | 150.80 | 142.80 | 148.40 | 148.40 | -1.85% | 6,180 |
| Aug 31, 2026 | 150.60 | 152.00 | 148.40 | 151.20 | 151.20 | 1.34% | 49,560 |
| Aug 28, 2026 | 145.00 | 149.80 | 145.00 | 149.20 | 149.20 | 3.04% | 4,443 |
| Aug 27, 2026 | 140.40 | 147.00 | 138.00 | 144.80 | 144.80 | 3.13% | 4,742 |
| Aug 26, 2026 | 136.80 | 142.60 | 135.00 | 140.40 | 140.40 | 3.24% | 7,174 |
| Aug 25, 2026 | 136.80 | 138.00 | 135.20 | 136.00 | 136.00 | 0.15% | 4,412 |
| Aug 24, 2026 | 133.80 | 138.00 | 133.80 | 135.80 | 135.80 | 0.59% | 1,720 |
| Aug 21, 2026 | 135.80 | 135.80 | 131.00 | 135.00 | 135.00 | - | 4,401 |
| Aug 20, 2026 | 139.60 | 139.60 | 135.00 | 135.00 | 135.00 | -3.85% | 15,847 |
| Aug 19, 2026 | 141.20 | 141.20 | 138.80 | 140.40 | 140.40 | -0.57% | 3,386 |
| Aug 18, 2026 | 144.80 | 145.00 | 140.00 | 141.20 | 141.20 | -1.94% | 5,987 |
| Aug 17, 2026 | 142.80 | 145.00 | 141.80 | 144.00 | 144.00 | 1.98% | 5,410 |
| Aug 14, 2026 | 141.60 | 143.60 | 140.80 | 141.20 | 141.20 | 0.28% | 2,328 |