Bystronic AG (SWX:BYS)
Switzerland · Delayed Price · Currency is CHF 139.20
-3.80 (-2.66%)
Jul 31, 2026, 5:30 PM CET
Bystronic AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 143.00 | 145.20 | 137.00 | 139.20 | 139.20 | -2.66% | 4,058 |
| Jul 30, 2026 | 141.00 | 144.00 | 139.80 | 143.00 | 143.00 | 1.71% | 4,541 |
| Jul 29, 2026 | 141.40 | 142.00 | 137.80 | 140.60 | 140.60 | -0.28% | 3,588 |
| Jul 28, 2026 | 129.40 | 141.40 | 129.40 | 141.00 | 141.00 | 9.81% | 9,593 |
| Jul 27, 2026 | 133.80 | 138.20 | 128.40 | 128.40 | 128.40 | 2.39% | 6,827 |
| Jul 24, 2026 | 129.00 | 134.80 | 125.40 | 125.40 | 125.40 | -1.72% | 5,992 |
| Jul 23, 2026 | 135.00 | 137.40 | 125.40 | 127.60 | 127.60 | -6.31% | 11,795 |
| Jul 22, 2026 | 136.40 | 137.00 | 134.20 | 136.20 | 136.20 | 0.59% | 2,379 |
| Jul 21, 2026 | 136.40 | 137.40 | 133.20 | 135.40 | 135.40 | -0.15% | 1,729 |
| Jul 20, 2026 | 139.00 | 141.20 | 135.40 | 135.60 | 135.60 | -2.16% | 1,680 |
| Jul 17, 2026 | 137.20 | 139.80 | 137.20 | 138.60 | 138.60 | 1.46% | 949 |
| Jul 16, 2026 | 135.60 | 137.40 | 134.00 | 136.60 | 136.60 | 0.15% | 1,808 |
| Jul 15, 2026 | 133.00 | 137.60 | 133.00 | 136.40 | 136.40 | 1.94% | 1,470 |
| Jul 14, 2026 | 135.20 | 136.00 | 132.60 | 133.80 | 133.80 | -1.62% | 3,079 |
| Jul 13, 2026 | 136.80 | 138.00 | 133.20 | 136.00 | 136.00 | - | 3,124 |
| 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 |