Bachem Holding AG (SWX:BANB)
Switzerland
· Delayed Price · Currency is CHF 54.30
-1.30 (-2.34%)
Mar 9, 2026, 5:31 PM CET
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.30 | 55.40 | 54.20 | 54.70 | - | -1.62% | 13,078 |
| Mar 6, 2026 | 57.40 | 57.40 | 54.20 | 55.60 | 55.60 | -3.89% | 207,591 |
| Mar 5, 2026 | 58.70 | 59.30 | 57.40 | 57.85 | 57.85 | -1.03% | 87,469 |
| Mar 4, 2026 | 58.40 | 59.45 | 57.50 | 58.45 | 58.45 | 0.95% | 130,472 |
| Mar 3, 2026 | 57.55 | 58.75 | 56.95 | 57.90 | 57.90 | -2.44% | 108,592 |
| Mar 2, 2026 | 57.50 | 59.80 | 57.20 | 59.35 | 59.35 | -0.08% | 128,758 |
| Feb 27, 2026 | 59.20 | 60.00 | 58.50 | 59.40 | 59.40 | 1.45% | 143,262 |
| Feb 26, 2026 | 57.95 | 59.20 | 57.35 | 58.55 | 58.55 | 0.86% | 130,768 |
| Feb 25, 2026 | 56.90 | 58.30 | 56.50 | 58.05 | 58.05 | 1.93% | 110,114 |
| Feb 24, 2026 | 56.55 | 57.45 | 55.65 | 56.95 | 56.95 | 1.42% | 335,397 |
| Feb 23, 2026 | 64.50 | 64.50 | 55.65 | 56.15 | 56.15 | -13.68% | 529,199 |
| Feb 20, 2026 | 66.50 | 66.50 | 65.05 | 65.05 | 65.05 | -1.59% | 73,454 |
| Feb 19, 2026 | 66.30 | 66.90 | 65.90 | 66.10 | 66.10 | 0.15% | 60,413 |
| Feb 18, 2026 | 64.50 | 66.40 | 64.40 | 66.00 | 66.00 | 3.69% | 93,192 |
| Feb 17, 2026 | 63.25 | 64.05 | 62.90 | 63.65 | 63.65 | 0.24% | 44,125 |
| Feb 16, 2026 | 64.30 | 64.35 | 63.05 | 63.50 | 63.50 | -1.17% | 144,008 |
| Feb 13, 2026 | 64.60 | 64.95 | 63.55 | 64.25 | 64.25 | 0.55% | 97,942 |
| Feb 12, 2026 | 66.65 | 66.75 | 63.90 | 63.90 | 63.90 | -4.20% | 118,478 |
| Feb 11, 2026 | 66.80 | 67.05 | 65.15 | 66.70 | 66.70 | -0.15% | 75,143 |
| Feb 10, 2026 | 67.85 | 68.35 | 65.70 | 66.80 | 66.80 | -1.11% | 49,292 |
| Feb 9, 2026 | 67.60 | 67.70 | 66.50 | 67.55 | 67.55 | 0.97% | 65,527 |
| Feb 6, 2026 | 67.05 | 67.05 | 65.15 | 66.90 | 66.90 | -0.22% | 79,444 |
| Feb 5, 2026 | 68.25 | 68.70 | 66.30 | 67.05 | 67.05 | -1.18% | 74,588 |
| Feb 4, 2026 | 66.90 | 68.65 | 66.00 | 67.85 | 67.85 | 0.82% | 68,414 |
| Feb 3, 2026 | 69.50 | 69.50 | 66.80 | 67.30 | 67.30 | -2.11% | 106,657 |
| Feb 2, 2026 | 69.00 | 69.55 | 67.35 | 68.75 | 68.75 | -1.79% | 111,521 |
| Jan 30, 2026 | 70.70 | 70.75 | 69.40 | 70.00 | 70.00 | -1.48% | 134,001 |
| Jan 29, 2026 | 72.05 | 73.05 | 70.55 | 71.05 | 71.05 | -1.52% | 137,293 |
| Jan 28, 2026 | 74.30 | 74.30 | 71.55 | 72.15 | 72.15 | -2.89% | 87,710 |
| Jan 27, 2026 | 74.80 | 76.00 | 73.80 | 74.30 | 74.30 | -0.07% | 116,240 |
| Jan 26, 2026 | 70.55 | 75.55 | 70.45 | 74.35 | 74.35 | 6.37% | 250,378 |
| Jan 23, 2026 | 71.20 | 71.20 | 69.20 | 69.90 | 69.90 | -1.13% | 108,833 |
| Jan 22, 2026 | 69.60 | 71.35 | 69.45 | 70.70 | 70.70 | 1.73% | 178,071 |
| Jan 21, 2026 | 68.40 | 69.85 | 68.20 | 69.50 | 69.50 | 2.51% | 168,500 |
| Jan 20, 2026 | 65.15 | 68.20 | 64.65 | 67.80 | 67.80 | 3.35% | 104,866 |
| Jan 19, 2026 | 64.95 | 66.00 | 64.60 | 65.60 | 65.60 | -0.91% | 77,866 |
| Jan 16, 2026 | 65.00 | 67.00 | 65.00 | 66.20 | 66.20 | 1.92% | 188,499 |
| Jan 15, 2026 | 65.70 | 66.60 | 64.55 | 64.95 | 64.95 | -0.38% | 128,303 |
| Jan 14, 2026 | 64.85 | 66.40 | 64.85 | 65.20 | 65.20 | 1.56% | 131,797 |
| Jan 13, 2026 | 63.75 | 64.90 | 63.50 | 64.20 | 64.20 | 0.47% | 88,321 |
| Jan 12, 2026 | 63.50 | 64.25 | 63.00 | 63.90 | 63.90 | 2.16% | 110,873 |
| Jan 9, 2026 | 62.35 | 63.10 | 61.95 | 62.55 | 62.55 | 0.40% | 86,692 |
| Jan 8, 2026 | 61.60 | 62.30 | 61.00 | 62.30 | 62.30 | 1.63% | 101,472 |
| Jan 7, 2026 | 60.85 | 61.45 | 58.90 | 61.30 | 61.30 | 0.57% | 162,581 |
| Jan 6, 2026 | 58.90 | 61.40 | 58.50 | 60.95 | 60.95 | 4.28% | 106,700 |
| Jan 5, 2026 | 59.60 | 60.50 | 57.35 | 58.45 | 58.45 | -2.42% | 118,448 |
| Dec 30, 2025 | 60.20 | 60.65 | 59.90 | 59.90 | 59.90 | -0.75% | 62,822 |
| Dec 29, 2025 | 59.40 | 60.65 | 59.25 | 60.35 | 60.35 | 1.51% | 89,038 |
| Dec 23, 2025 | 59.15 | 60.35 | 59.15 | 59.45 | 59.45 | 0.08% | 135,500 |
| Dec 22, 2025 | 56.70 | 59.40 | 56.70 | 59.40 | 59.40 | 4.30% | 221,947 |
| Dec 19, 2025 | 56.05 | 57.80 | 56.05 | 56.95 | 56.95 | 1.70% | 210,387 |
| Dec 18, 2025 | 54.20 | 56.00 | 54.20 | 56.00 | 56.00 | 3.51% | 177,563 |
| Dec 17, 2025 | 53.50 | 54.15 | 52.60 | 54.10 | 54.10 | 1.50% | 135,772 |
| Dec 16, 2025 | 53.55 | 53.95 | 53.00 | 53.30 | 53.30 | -0.19% | 92,893 |
| Dec 15, 2025 | 53.00 | 54.35 | 52.30 | 53.40 | 53.40 | 0.47% | 158,113 |
| Dec 12, 2025 | 52.50 | 54.05 | 52.50 | 53.15 | 53.15 | 1.05% | 89,374 |
| Dec 11, 2025 | 53.75 | 53.75 | 52.50 | 52.60 | 52.60 | -2.23% | 100,107 |
| Dec 10, 2025 | 53.55 | 54.20 | 53.55 | 53.80 | 53.80 | -0.37% | 82,141 |
| Dec 9, 2025 | 53.30 | 54.55 | 53.30 | 54.00 | 54.00 | 0.84% | 95,753 |
| Dec 8, 2025 | 54.40 | 54.40 | 53.30 | 53.55 | 53.55 | -1.56% | 109,139 |
| Dec 5, 2025 | 53.85 | 54.55 | 53.80 | 54.40 | 54.40 | 1.40% | 91,207 |
| Dec 4, 2025 | 55.10 | 55.50 | 53.65 | 53.65 | 53.65 | -2.10% | 139,288 |
| Dec 3, 2025 | 53.20 | 54.95 | 53.20 | 54.80 | 54.80 | 2.62% | 146,720 |
| Dec 2, 2025 | 55.65 | 56.00 | 53.40 | 53.40 | 53.40 | 3.59% | 298,214 |
| Dec 1, 2025 | 51.70 | 52.95 | 51.30 | 51.55 | 51.55 | -0.58% | 114,436 |
| Nov 28, 2025 | 51.40 | 51.90 | 50.90 | 51.85 | 51.85 | 0.78% | 82,423 |
| Nov 27, 2025 | 51.50 | 51.60 | 51.00 | 51.45 | 51.45 | 0.98% | 52,453 |
| Nov 26, 2025 | 51.50 | 51.60 | 50.55 | 50.95 | 50.95 | 0.39% | 82,379 |
| Nov 25, 2025 | 50.00 | 50.90 | 49.52 | 50.75 | 50.75 | 1.99% | 91,015 |
| Nov 24, 2025 | 50.20 | 50.80 | 49.60 | 49.76 | 49.76 | 0.65% | 194,209 |
| Nov 21, 2025 | 48.80 | 49.44 | 48.68 | 49.44 | 49.44 | - | 63,641 |
| Nov 20, 2025 | 49.30 | 49.92 | 49.00 | 49.44 | 49.44 | 1.48% | 75,373 |
| Nov 19, 2025 | 49.10 | 49.48 | 48.52 | 48.72 | 48.72 | - | 113,930 |
| Nov 18, 2025 | 49.78 | 49.90 | 48.58 | 48.72 | 48.72 | -2.85% | 183,891 |
| Nov 17, 2025 | 51.20 | 51.20 | 49.80 | 50.15 | 50.15 | -1.28% | 117,650 |
| Nov 14, 2025 | 51.10 | 51.10 | 50.05 | 50.80 | 50.80 | -1.07% | 194,891 |
| Nov 13, 2025 | 52.30 | 52.50 | 51.35 | 51.35 | 51.35 | -1.06% | 59,441 |
| Nov 12, 2025 | 52.35 | 52.45 | 51.40 | 51.90 | 51.90 | 0.48% | 105,973 |
| Nov 11, 2025 | 51.95 | 52.15 | 51.20 | 51.65 | 51.65 | 0.88% | 88,466 |
| Nov 10, 2025 | 51.70 | 52.05 | 50.95 | 51.20 | 51.20 | 0.49% | 51,343 |
| Nov 7, 2025 | 51.45 | 52.00 | 50.70 | 50.95 | 50.95 | - | 123,030 |
| Nov 6, 2025 | 52.90 | 53.00 | 50.90 | 50.95 | 50.95 | -3.04% | 100,437 |
| Nov 5, 2025 | 53.35 | 53.65 | 52.00 | 52.55 | 52.55 | -2.14% | 159,538 |
| Nov 4, 2025 | 53.25 | 54.25 | 52.55 | 53.70 | 53.70 | -0.28% | 157,053 |
| Nov 3, 2025 | 58.25 | 58.30 | 53.85 | 53.85 | 53.85 | -7.55% | 301,605 |
| Oct 31, 2025 | 56.40 | 58.50 | 55.60 | 58.25 | 58.25 | -0.85% | 227,413 |
| Oct 30, 2025 | 58.50 | 59.20 | 58.20 | 58.75 | 58.75 | -0.17% | 44,408 |
| Oct 29, 2025 | 58.35 | 59.65 | 58.35 | 58.85 | 58.85 | 1.38% | 69,065 |
| Oct 28, 2025 | 58.40 | 59.80 | 58.05 | 58.05 | 58.05 | -0.77% | 102,236 |
| Oct 27, 2025 | 59.95 | 59.95 | 58.10 | 58.50 | 58.50 | 2.01% | 135,633 |
| Oct 24, 2025 | 57.55 | 58.10 | 56.75 | 57.35 | 57.35 | -0.35% | 82,438 |
| Oct 23, 2025 | 55.80 | 58.75 | 55.75 | 57.55 | 57.55 | 7.47% | 175,219 |
| Oct 22, 2025 | 54.10 | 54.10 | 53.40 | 53.55 | 53.55 | -1.56% | 114,325 |
| Oct 21, 2025 | 55.00 | 55.00 | 52.20 | 54.40 | 54.40 | -0.91% | 96,891 |
| Oct 20, 2025 | 55.10 | 55.20 | 54.15 | 54.90 | 54.90 | 0.18% | 77,276 |
| Oct 17, 2025 | 55.85 | 56.25 | 54.80 | 54.80 | 54.80 | -2.14% | 151,197 |
| Oct 16, 2025 | 56.75 | 57.50 | 56.00 | 56.00 | 56.00 | -0.97% | 73,606 |
| Oct 15, 2025 | 56.00 | 56.55 | 56.00 | 56.55 | 56.55 | 1.43% | 51,757 |
| Oct 14, 2025 | 56.70 | 56.70 | 55.65 | 55.75 | 55.75 | -2.11% | 57,009 |
| Oct 13, 2025 | 56.40 | 57.25 | 56.10 | 56.95 | 56.95 | 1.06% | 107,064 |