Balchem Corporation (FRA:BL9B)
Germany
· Delayed Price · Currency is EUR 130.50
-1.60 (-1.21%)
At close: Dec 5, 2025
Balchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.70 | 133.00 | 129.70 | 130.50 | 130.50 | -1.21% | 3 |
| Dec 4, 2025 | 130.70 | 132.10 | 129.90 | 132.10 | 132.10 | -0.08% | 64 |
| Dec 3, 2025 | 130.80 | 132.20 | 130.80 | 132.20 | 132.20 | -0.90% | - |
| Dec 2, 2025 | 133.10 | 135.40 | 133.10 | 133.40 | 133.40 | -0.37% | 7 |
| Dec 1, 2025 | 133.60 | 133.90 | 133.60 | 133.90 | 133.90 | -0.07% | - |
| Nov 28, 2025 | 133.10 | 134.00 | 133.10 | 134.00 | 134.00 | 0.60% | - |
| Nov 27, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -0.97% | - |
| Nov 26, 2025 | 133.80 | 134.50 | 133.80 | 134.50 | 134.50 | 0.15% | - |
| Nov 25, 2025 | 133.10 | 134.30 | 133.10 | 134.30 | 134.30 | 0.90% | - |
| Nov 24, 2025 | 133.20 | 133.20 | 133.10 | 133.10 | 133.10 | 0.15% | - |
| Nov 21, 2025 | 130.30 | 132.90 | 130.30 | 132.90 | 132.90 | 0.45% | - |
| Nov 20, 2025 | 131.10 | 135.10 | 131.10 | 132.30 | 132.30 | -0.38% | 6 |
| Nov 19, 2025 | 130.30 | 132.80 | 130.30 | 132.80 | 132.80 | -0.97% | - |
| Nov 18, 2025 | 131.50 | 134.10 | 131.50 | 134.10 | 134.10 | 0.30% | - |
| Nov 17, 2025 | 133.30 | 133.70 | 133.30 | 133.70 | 133.70 | -0.30% | - |
| Nov 14, 2025 | 133.10 | 134.10 | 133.10 | 134.10 | 134.10 | -0.81% | - |
| Nov 13, 2025 | 134.30 | 135.20 | 134.30 | 135.20 | 135.20 | - | - |
| Nov 12, 2025 | 133.30 | 135.20 | 133.30 | 135.20 | 135.20 | 3.28% | - |
| Nov 11, 2025 | 132.80 | 132.80 | 130.90 | 130.90 | 130.90 | 1.55% | - |
| Nov 10, 2025 | 130.40 | 130.40 | 128.90 | 128.90 | 128.90 | -1.45% | - |
| Nov 7, 2025 | 130.50 | 130.80 | 130.50 | 130.80 | 130.80 | 0.77% | - |
| Nov 6, 2025 | 131.00 | 131.00 | 129.80 | 129.80 | 129.80 | -0.54% | - |
| Nov 5, 2025 | 131.00 | 131.00 | 130.50 | 130.50 | 130.50 | 0.38% | - |
| Nov 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.01% | - |
| Nov 3, 2025 | 131.30 | 131.30 | 128.70 | 128.70 | 128.70 | -1.30% | - |
| Oct 31, 2025 | 131.60 | 131.60 | 130.40 | 130.40 | 130.40 | -0.84% | - |
| Oct 30, 2025 | 131.00 | 131.50 | 131.00 | 131.50 | 131.50 | 1.47% | - |
| Oct 29, 2025 | 132.10 | 132.10 | 129.60 | 129.60 | 129.60 | -0.54% | - |
| Oct 28, 2025 | 131.00 | 131.00 | 128.50 | 130.30 | 130.30 | -0.84% | 18 |
| Oct 27, 2025 | 133.10 | 133.10 | 131.40 | 131.40 | 131.40 | -0.76% | - |
| Oct 24, 2025 | 133.70 | 137.80 | 132.40 | 132.40 | 132.40 | -1.27% | 3 |
| Oct 23, 2025 | 133.60 | 134.10 | 133.60 | 134.10 | 134.10 | 1.59% | - |
| Oct 22, 2025 | 133.70 | 133.70 | 132.00 | 132.00 | 132.00 | 0.23% | - |
| Oct 21, 2025 | 129.00 | 131.70 | 129.00 | 131.70 | 131.70 | 5.70% | - |
| Oct 20, 2025 | 126.60 | 126.60 | 124.60 | 124.60 | 124.60 | 1.55% | - |
| Oct 17, 2025 | 123.10 | 123.10 | 122.70 | 122.70 | 122.70 | 2.08% | - |
| Oct 16, 2025 | 122.90 | 122.90 | 120.20 | 120.20 | 120.20 | - | - |
| Oct 15, 2025 | 122.20 | 122.20 | 120.20 | 120.20 | 120.20 | -0.25% | - |
| Oct 14, 2025 | 122.90 | 122.90 | 120.50 | 120.50 | 120.50 | -5.86% | - |
| Oct 13, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 7.47% | 10 |
| Oct 10, 2025 | 121.00 | 121.00 | 119.10 | 119.10 | 119.10 | -0.67% | - |
| Oct 9, 2025 | 122.10 | 122.10 | 119.90 | 119.90 | 119.90 | 1.10% | 6 |
| Oct 8, 2025 | 120.90 | 120.90 | 118.60 | 118.60 | 118.60 | -0.75% | - |
| Oct 7, 2025 | 121.70 | 121.70 | 119.50 | 119.50 | 119.50 | -1.48% | - |
| Oct 6, 2025 | 123.70 | 123.70 | 121.30 | 121.30 | 121.30 | -2.65% | - |
| Oct 3, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 1.22% | - |
| Oct 2, 2025 | 124.50 | 124.50 | 123.10 | 123.10 | 123.10 | -0.89% | - |
| Oct 1, 2025 | 126.30 | 126.30 | 124.20 | 124.20 | 124.20 | -0.40% | - |
| Sep 30, 2025 | 126.40 | 127.40 | 124.70 | 124.70 | 124.70 | 0.48% | 2 |
| Sep 29, 2025 | 128.00 | 128.00 | 124.10 | 124.10 | 124.10 | -3.27% | - |
| Sep 26, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.70% | - |
| Sep 25, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -0.62% | - |
| Sep 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.08% | - |
| Sep 23, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 0.85% | - |
| Sep 22, 2025 | 132.50 | 132.50 | 129.00 | 129.00 | 129.00 | -0.39% | 180 |
| Sep 19, 2025 | 132.30 | 132.30 | 129.50 | 129.50 | 129.50 | 1.81% | - |
| Sep 18, 2025 | 129.20 | 129.20 | 127.20 | 127.20 | 127.20 | -0.62% | - |
| Sep 17, 2025 | 128.80 | 128.80 | 128.00 | 128.00 | 128.00 | -0.47% | - |
| Sep 16, 2025 | 130.80 | 130.80 | 128.60 | 128.60 | 128.60 | -1.53% | - |
| Sep 15, 2025 | 133.30 | 133.30 | 130.60 | 130.60 | 130.60 | -1.06% | - |
| Sep 12, 2025 | 135.10 | 135.10 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Sep 11, 2025 | 132.90 | 132.90 | 131.00 | 131.00 | 131.00 | -1.21% | - |
| Sep 10, 2025 | 134.90 | 134.90 | 132.60 | 132.60 | 132.60 | -0.90% | - |
| Sep 9, 2025 | 137.50 | 137.50 | 133.80 | 133.80 | 133.80 | 0.45% | - |
| Sep 8, 2025 | 136.90 | 136.90 | 133.20 | 133.20 | 133.20 | -2.06% | - |
| Sep 5, 2025 | 137.70 | 138.00 | 136.00 | 136.00 | 136.00 | 0.07% | 10 |
| Sep 4, 2025 | 137.00 | 137.00 | 135.90 | 135.90 | 135.90 | 1.04% | - |
| Sep 3, 2025 | 137.30 | 137.30 | 134.50 | 134.50 | 134.50 | -1.03% | - |
| Sep 2, 2025 | 137.90 | 137.90 | 135.90 | 135.90 | 135.90 | -1.38% | - |
| Sep 1, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 1.25% | - |
| Aug 29, 2025 | 138.00 | 138.00 | 136.10 | 136.10 | 136.10 | -0.51% | - |
| Aug 28, 2025 | 140.10 | 140.10 | 136.80 | 136.80 | 136.80 | -0.73% | - |
| Aug 27, 2025 | 139.20 | 139.20 | 137.80 | 137.80 | 137.80 | 0.80% | - |
| Aug 26, 2025 | 138.40 | 138.40 | 136.70 | 136.70 | 136.70 | -1.09% | - |
| Aug 25, 2025 | 140.30 | 140.30 | 138.20 | 138.20 | 138.20 | -0.72% | - |
| Aug 22, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 2.50% | - |
| Aug 21, 2025 | 138.30 | 138.30 | 135.80 | 135.80 | 135.80 | 0.37% | - |
| Aug 20, 2025 | 137.70 | 137.70 | 135.30 | 135.30 | 135.30 | 0.74% | - |
| Aug 19, 2025 | 136.40 | 136.40 | 134.30 | 134.30 | 134.30 | -1.47% | - |
| Aug 18, 2025 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 1.26% | - |
| Aug 15, 2025 | 137.40 | 137.40 | 134.60 | 134.60 | 134.60 | -1.68% | - |
| Aug 14, 2025 | 139.30 | 139.30 | 136.90 | 136.90 | 136.90 | 0.96% | - |
| Aug 13, 2025 | 137.00 | 137.00 | 135.60 | 135.60 | 135.60 | 1.27% | - |
| Aug 12, 2025 | 136.80 | 136.80 | 133.90 | 133.90 | 133.90 | 0.45% | - |
| Aug 11, 2025 | 136.40 | 136.40 | 133.30 | 133.30 | 133.30 | -0.89% | - |
| Aug 8, 2025 | 136.40 | 136.40 | 134.50 | 134.50 | 134.50 | -0.07% | 100 |
| Aug 7, 2025 | 136.60 | 136.60 | 134.60 | 134.60 | 134.60 | 2.20% | - |
| Aug 6, 2025 | 135.20 | 135.20 | 131.70 | 131.70 | 131.70 | -0.45% | - |
| Aug 5, 2025 | 134.20 | 134.20 | 132.30 | 132.30 | 132.30 | 2.56% | - |
| Aug 4, 2025 | 131.40 | 131.40 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Aug 1, 2025 | 132.50 | 132.50 | 127.00 | 127.00 | 127.00 | -4.80% | - |
| Jul 31, 2025 | 133.00 | 133.40 | 133.00 | 133.40 | 133.40 | 3.25% | - |
| Jul 30, 2025 | 131.70 | 131.70 | 129.20 | 129.20 | 129.20 | 0.08% | - |
| Jul 29, 2025 | 130.10 | 130.10 | 129.10 | 129.10 | 129.10 | 3.95% | - |
| Jul 28, 2025 | 127.20 | 127.20 | 124.20 | 124.20 | 124.20 | -0.80% | - |
| Jul 25, 2025 | 126.70 | 127.90 | 125.20 | 125.20 | 125.20 | 0.08% | 40 |
| Jul 24, 2025 | 127.30 | 129.00 | 125.10 | 125.10 | 125.10 | -2.19% | 20 |
| Jul 23, 2025 | 130.00 | 130.00 | 127.90 | 127.90 | 127.90 | -1.01% | - |
| Jul 22, 2025 | 130.40 | 130.40 | 129.20 | 129.20 | 129.20 | 0.08% | - |
| Jul 21, 2025 | 131.30 | 131.30 | 129.10 | 129.10 | 129.10 | -2.27% | - |