Bystronic AG (SWX:BYS)
Switzerland · Delayed Price · Currency is CHF 209.50
-2.50 (-1.18%)
Apr 22, 2026, 5:30 PM CET
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 214.00 | 216.00 | 214.00 | 216.00 | - | 1.89% | 13 |
| Apr 21, 2026 | 212.50 | 216.50 | 211.50 | 212.00 | 212.00 | -0.24% | 1,610 |
| Apr 20, 2026 | 215.00 | 216.50 | 212.00 | 212.50 | 212.50 | -2.07% | 2,308 |
| Apr 17, 2026 | 212.00 | 220.50 | 212.00 | 217.00 | 217.00 | 3.33% | 766 |
| Apr 16, 2026 | 223.00 | 223.00 | 203.00 | 210.00 | 210.00 | -8.50% | 2,458 |
| Apr 15, 2026 | 225.50 | 233.00 | 225.50 | 229.50 | 229.50 | 1.77% | 849 |
| Apr 14, 2026 | 225.50 | 231.50 | 225.50 | 225.50 | 225.50 | -0.44% | 644 |
| Apr 13, 2026 | 225.50 | 231.50 | 225.50 | 226.50 | 226.50 | -0.44% | 694 |
| Apr 10, 2026 | 220.50 | 232.00 | 220.50 | 227.50 | 227.50 | 4.12% | 764 |
| Apr 9, 2026 | 222.50 | 222.50 | 213.00 | 218.50 | 218.50 | -1.58% | 1,546 |
| Apr 8, 2026 | 215.00 | 225.00 | 215.00 | 222.00 | 222.00 | 5.21% | 1,664 |
| Apr 7, 2026 | 215.50 | 219.00 | 211.00 | 211.00 | 211.00 | -2.99% | 608 |
| Apr 2, 2026 | 214.00 | 218.50 | 210.00 | 217.50 | 217.50 | 0.69% | 1,004 |
| Apr 1, 2026 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 3.35% | 1,221 |
| Mar 31, 2026 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 1.46% | 758 |
| Mar 30, 2026 | 203.00 | 208.00 | 200.00 | 206.00 | 206.00 | 0.49% | 919 |
| Mar 27, 2026 | 210.00 | 210.00 | 204.00 | 205.00 | 205.00 | -2.38% | 1,274 |
| Mar 26, 2026 | 209.00 | 210.00 | 206.00 | 210.00 | 210.00 | -0.47% | 1,210 |
| Mar 25, 2026 | 206.50 | 214.50 | 205.50 | 211.00 | 211.00 | 3.69% | 1,559 |
| Mar 24, 2026 | 194.60 | 206.50 | 190.80 | 203.50 | 203.50 | 5.44% | 1,966 |
| Mar 23, 2026 | 193.80 | 201.00 | 185.60 | 193.00 | 193.00 | -1.13% | 4,080 |
| Mar 20, 2026 | 197.00 | 198.00 | 190.60 | 195.20 | 195.20 | -0.10% | 1,124 |
| Mar 19, 2026 | 204.00 | 204.00 | 193.20 | 195.40 | 195.40 | -4.45% | 1,857 |
| Mar 18, 2026 | 214.00 | 216.50 | 204.50 | 204.50 | 204.50 | -3.54% | 1,557 |
| Mar 17, 2026 | 208.00 | 214.00 | 207.50 | 212.00 | 212.00 | 1.19% | 1,210 |
| Mar 16, 2026 | 213.00 | 214.00 | 208.00 | 209.50 | 209.50 | -2.33% | 1,309 |
| Mar 13, 2026 | 219.00 | 220.50 | 213.00 | 214.50 | 214.50 | -2.28% | 589 |
| Mar 12, 2026 | 221.00 | 223.50 | 219.00 | 219.50 | 219.50 | -1.57% | 433 |
| Mar 11, 2026 | 222.00 | 225.50 | 218.00 | 223.00 | 223.00 | 1.83% | 570 |
| Mar 10, 2026 | 223.00 | 225.50 | 219.00 | 219.00 | 219.00 | -0.90% | 3,924 |
| Mar 9, 2026 | 226.00 | 226.00 | 218.50 | 221.00 | 221.00 | -2.86% | 1,306 |
| Mar 6, 2026 | 237.50 | 237.50 | 226.00 | 227.50 | 227.50 | -3.60% | 883 |
| Mar 5, 2026 | 237.00 | 238.00 | 233.50 | 236.00 | 236.00 | 0.21% | 838 |
| Mar 4, 2026 | 241.50 | 242.00 | 233.50 | 235.50 | 235.50 | -2.48% | 1,814 |
| Mar 3, 2026 | 260.00 | 260.00 | 240.00 | 241.50 | 241.50 | -6.40% | 1,891 |
| Mar 2, 2026 | 254.00 | 263.00 | 246.00 | 258.00 | 258.00 | 1.18% | 2,124 |
| Feb 27, 2026 | 265.00 | 265.00 | 254.00 | 255.00 | 255.00 | -3.95% | 2,039 |
| Feb 26, 2026 | 265.00 | 272.50 | 264.50 | 265.50 | 265.50 | 0.95% | 1,658 |
| Feb 25, 2026 | 261.00 | 266.00 | 261.00 | 263.00 | 263.00 | 0.38% | 625 |
| Feb 24, 2026 | 266.50 | 266.50 | 255.00 | 262.00 | 262.00 | -1.69% | 1,453 |
| Feb 23, 2026 | 272.50 | 272.50 | 266.50 | 266.50 | 266.50 | -2.91% | 761 |
| Feb 20, 2026 | 272.00 | 275.00 | 271.00 | 274.50 | 274.50 | 0.73% | 453 |
| Feb 19, 2026 | 275.00 | 275.00 | 272.00 | 272.50 | 272.50 | -0.91% | 437 |
| Feb 18, 2026 | 274.00 | 275.00 | 273.50 | 275.00 | 275.00 | 0.55% | 310 |
| Feb 17, 2026 | 278.00 | 278.00 | 272.00 | 273.50 | 273.50 | -1.44% | 699 |
| Feb 16, 2026 | 270.00 | 281.00 | 266.00 | 277.50 | 277.50 | 2.78% | 3,324 |
| Feb 13, 2026 | 270.50 | 270.50 | 266.00 | 270.00 | 270.00 | 0.56% | 1,122 |
| Feb 12, 2026 | 271.50 | 274.00 | 266.00 | 268.50 | 268.50 | -1.83% | 403 |
| Feb 11, 2026 | 273.00 | 275.00 | 269.50 | 273.50 | 273.50 | -0.55% | 1,212 |
| Feb 10, 2026 | 268.00 | 276.50 | 268.00 | 275.00 | 275.00 | 1.85% | 1,922 |