Bachem Holding AG (SWX:BANB)
Switzerland
· Delayed Price · Currency is CHF 54.40
+0.75 (1.40%)
At close: Dec 5, 2025
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 58.05 | 58.05 | 55.85 | 56.35 | 56.35 | -3.10% | 132,067 |
| Oct 9, 2025 | 58.65 | 59.05 | 57.85 | 58.15 | 58.15 | -1.44% | 61,825 |
| Oct 8, 2025 | 60.00 | 60.05 | 58.35 | 59.00 | 59.00 | -2.24% | 128,759 |
| Oct 7, 2025 | 60.30 | 61.10 | 60.00 | 60.35 | 60.35 | -0.33% | 83,144 |
| Oct 6, 2025 | 59.20 | 60.55 | 58.45 | 60.55 | 60.55 | 4.22% | 132,144 |
| Oct 3, 2025 | 58.40 | 59.35 | 57.80 | 58.10 | 58.10 | -0.51% | 98,486 |
| Oct 2, 2025 | 59.50 | 60.05 | 58.05 | 58.40 | 58.40 | -0.93% | 85,350 |
| Oct 1, 2025 | 58.65 | 60.20 | 58.50 | 58.95 | 58.95 | 0.77% | 128,207 |
| Sep 30, 2025 | 58.10 | 59.15 | 57.60 | 58.50 | 58.50 | 0.78% | 135,172 |
| Sep 29, 2025 | 58.35 | 58.65 | 57.85 | 58.05 | 58.05 | 0.61% | 114,637 |
| Sep 26, 2025 | 57.80 | 58.85 | 57.45 | 57.70 | 57.70 | -0.77% | 73,364 |
| Sep 25, 2025 | 59.75 | 59.75 | 55.90 | 58.15 | 58.15 | -7.03% | 266,430 |
| Sep 24, 2025 | 64.30 | 64.35 | 62.50 | 62.55 | 62.55 | -3.55% | 187,431 |
| Sep 23, 2025 | 65.20 | 65.60 | 64.60 | 64.85 | 64.85 | -0.23% | 58,224 |
| Sep 22, 2025 | 66.35 | 66.35 | 64.35 | 65.00 | 65.00 | -1.52% | 100,044 |
| Sep 19, 2025 | 65.00 | 66.00 | 64.40 | 66.00 | 66.00 | 1.30% | 543,471 |
| Sep 18, 2025 | 63.80 | 65.65 | 63.80 | 65.15 | 65.15 | 1.72% | 71,725 |
| Sep 17, 2025 | 63.90 | 64.35 | 63.05 | 64.05 | 64.05 | 1.18% | 68,400 |
| Sep 16, 2025 | 62.55 | 63.60 | 62.50 | 63.30 | 63.30 | 1.36% | 60,745 |
| Sep 15, 2025 | 61.70 | 63.05 | 61.40 | 62.45 | 62.45 | 1.63% | 70,579 |
| Sep 12, 2025 | 62.40 | 62.45 | 61.25 | 61.45 | 61.45 | -1.21% | 50,536 |
| Sep 11, 2025 | 62.45 | 62.95 | 61.90 | 62.20 | 62.20 | -0.32% | 33,380 |
| Sep 10, 2025 | 62.30 | 62.85 | 62.10 | 62.40 | 62.40 | - | 41,005 |
| Sep 9, 2025 | 64.00 | 64.00 | 61.45 | 62.40 | 62.40 | -1.73% | 76,612 |
| Sep 8, 2025 | 63.50 | 63.85 | 62.70 | 63.50 | 63.50 | -0.16% | 52,559 |
| Sep 5, 2025 | 64.05 | 64.85 | 63.30 | 63.60 | 63.60 | 0.08% | 124,354 |
| Sep 4, 2025 | 62.35 | 64.80 | 62.20 | 63.55 | 63.55 | 1.92% | 68,711 |
| Sep 3, 2025 | 62.00 | 62.45 | 61.60 | 62.35 | 62.35 | 0.97% | 77,213 |
| Sep 2, 2025 | 62.55 | 62.55 | 61.40 | 61.75 | 61.75 | -1.59% | 67,566 |
| Sep 1, 2025 | 63.55 | 63.75 | 62.15 | 62.75 | 62.75 | -1.26% | 113,657 |
| Aug 29, 2025 | 64.00 | 64.35 | 63.35 | 63.55 | 63.55 | -1.32% | 66,548 |
| Aug 28, 2025 | 64.25 | 65.20 | 63.85 | 64.40 | 64.40 | - | 51,209 |
| Aug 27, 2025 | 64.70 | 65.05 | 63.85 | 64.40 | 64.40 | -0.77% | 66,506 |
| Aug 26, 2025 | 65.80 | 65.85 | 64.35 | 64.90 | 64.90 | -1.74% | 117,064 |
| Aug 25, 2025 | 67.65 | 67.95 | 65.80 | 66.05 | 66.05 | -2.58% | 67,148 |
| Aug 22, 2025 | 67.80 | 68.60 | 67.65 | 67.80 | 67.80 | -0.44% | 61,750 |
| Aug 21, 2025 | 68.00 | 69.40 | 67.65 | 68.10 | 68.10 | 0.29% | 66,434 |
| Aug 20, 2025 | 67.95 | 68.20 | 67.40 | 67.90 | 67.90 | -0.80% | 49,182 |
| Aug 19, 2025 | 67.50 | 68.45 | 67.25 | 68.45 | 68.45 | 0.96% | 66,325 |
| Aug 18, 2025 | 68.70 | 69.30 | 67.15 | 67.80 | 67.80 | -1.67% | 59,108 |
| Aug 15, 2025 | 69.40 | 69.65 | 68.85 | 68.95 | 68.95 | - | 37,502 |
| Aug 14, 2025 | 68.70 | 69.45 | 68.30 | 68.95 | 68.95 | -0.65% | 64,933 |
| Aug 13, 2025 | 68.10 | 69.40 | 68.05 | 69.40 | 69.40 | 1.91% | 86,267 |
| Aug 12, 2025 | 66.60 | 68.10 | 66.60 | 68.10 | 68.10 | 1.64% | 51,190 |
| Aug 11, 2025 | 67.10 | 67.35 | 66.45 | 67.00 | 67.00 | -0.07% | 46,552 |
| Aug 8, 2025 | 67.50 | 67.55 | 66.30 | 67.05 | 67.05 | -0.30% | 60,334 |
| Aug 7, 2025 | 65.25 | 67.25 | 65.20 | 67.25 | 67.25 | 1.97% | 104,159 |
| Aug 6, 2025 | 66.95 | 67.25 | 65.50 | 65.95 | 65.95 | -1.79% | 87,917 |
| Aug 5, 2025 | 66.90 | 67.85 | 66.40 | 67.15 | 67.15 | 0.60% | 95,169 |
| Aug 4, 2025 | 67.10 | 67.70 | 65.60 | 66.75 | 66.75 | -3.61% | 179,731 |
| Jul 31, 2025 | 69.60 | 70.05 | 68.30 | 69.25 | 69.25 | -1.21% | 118,111 |
| Jul 30, 2025 | 69.65 | 70.20 | 69.05 | 70.10 | 70.10 | 0.72% | 121,911 |
| Jul 29, 2025 | 72.45 | 72.70 | 69.35 | 69.60 | 69.60 | -4.20% | 135,970 |
| Jul 28, 2025 | 75.85 | 76.00 | 72.50 | 72.65 | 72.65 | -2.42% | 169,406 |
| Jul 25, 2025 | 74.15 | 74.90 | 71.80 | 74.45 | 74.45 | -0.73% | 209,229 |
| Jul 24, 2025 | 69.35 | 75.00 | 66.00 | 75.00 | 75.00 | 31.12% | 713,091 |
| Jul 23, 2025 | 57.20 | 57.65 | 56.25 | 57.20 | 57.20 | 1.96% | 118,928 |
| Jul 22, 2025 | 57.30 | 57.70 | 55.90 | 56.10 | 56.10 | -3.28% | 118,276 |
| Jul 21, 2025 | 57.90 | 58.70 | 57.35 | 58.00 | 58.00 | -0.26% | 69,894 |
| Jul 18, 2025 | 58.00 | 58.70 | 57.40 | 58.15 | 58.15 | 0.17% | 100,244 |