Bachem Holding AG (SWX:BANB)
Switzerland
· Delayed Price · Currency is CHF 68.15
-0.50 (-0.73%)
Apr 28, 2026, 5:30 PM CET
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.10 | 69.40 | 67.30 | 68.15 | 68.15 | -0.73% | 109,573 |
| Apr 27, 2026 | 68.50 | 69.70 | 67.90 | 68.65 | 68.65 | 1.10% | 148,606 |
| Apr 24, 2026 | 67.90 | 68.40 | 66.80 | 67.90 | 67.90 | 0.37% | 77,310 |
| Apr 23, 2026 | 68.00 | 68.90 | 66.80 | 67.65 | 67.65 | -1.46% | 78,221 |
| Apr 22, 2026 | 69.90 | 69.95 | 68.65 | 68.65 | 68.65 | -1.15% | 88,671 |
| Apr 21, 2026 | 69.30 | 71.00 | 68.90 | 69.45 | 69.45 | 0.14% | 89,359 |
| Apr 20, 2026 | 69.85 | 69.95 | 68.30 | 69.35 | 69.35 | -1.14% | 109,145 |
| Apr 17, 2026 | 70.50 | 71.15 | 69.70 | 70.15 | 70.15 | -0.07% | 100,282 |
| Apr 16, 2026 | 73.45 | 74.25 | 69.60 | 70.20 | 70.20 | -3.84% | 205,445 |
| Apr 15, 2026 | 74.25 | 75.05 | 72.20 | 73.00 | 73.00 | -1.82% | 228,481 |
| Apr 14, 2026 | 69.95 | 74.35 | 69.85 | 74.35 | 74.35 | 6.52% | 248,118 |
| Apr 13, 2026 | 66.30 | 70.60 | 65.60 | 69.80 | 69.80 | 5.20% | 191,334 |
| Apr 10, 2026 | 64.25 | 66.75 | 64.25 | 66.35 | 66.35 | 4.49% | 179,792 |
| Apr 9, 2026 | 63.05 | 63.80 | 62.70 | 63.50 | 63.50 | -0.70% | 137,486 |
| Apr 8, 2026 | 63.70 | 65.80 | 63.35 | 63.95 | 63.95 | 0.47% | 171,052 |
| Apr 7, 2026 | 67.00 | 67.25 | 63.65 | 63.65 | 63.65 | -4.72% | 128,200 |
| Apr 2, 2026 | 65.95 | 66.80 | 64.80 | 66.80 | 66.80 | 0.23% | 107,043 |
| Apr 1, 2026 | 66.90 | 67.35 | 66.10 | 66.65 | 66.65 | 2.78% | 137,405 |
| Mar 31, 2026 | 63.65 | 65.60 | 62.65 | 64.85 | 64.85 | 2.13% | 125,012 |
| Mar 30, 2026 | 62.85 | 63.50 | 62.25 | 63.50 | 63.50 | 0.95% | 65,569 |
| Mar 27, 2026 | 64.30 | 64.30 | 62.45 | 62.90 | 62.90 | -1.95% | 66,345 |
| Mar 26, 2026 | 63.95 | 64.50 | 62.70 | 64.15 | 64.15 | -0.16% | 103,296 |
| Mar 25, 2026 | 62.90 | 65.20 | 62.90 | 64.25 | 64.25 | 2.55% | 165,500 |
| Mar 24, 2026 | 61.90 | 63.35 | 60.50 | 62.65 | 62.65 | 2.20% | 150,109 |
| Mar 23, 2026 | 60.35 | 63.00 | 58.30 | 61.30 | 61.30 | -0.89% | 133,889 |
| Mar 20, 2026 | 63.00 | 63.20 | 61.05 | 61.85 | 61.85 | -0.40% | 190,975 |
| Mar 19, 2026 | 61.75 | 62.20 | 60.55 | 62.10 | 62.10 | -0.24% | 121,611 |
| Mar 18, 2026 | 62.00 | 63.00 | 61.55 | 62.25 | 62.25 | 1.88% | 121,101 |
| Mar 17, 2026 | 58.55 | 61.35 | 58.45 | 61.10 | 61.10 | 4.36% | 154,466 |
| Mar 16, 2026 | 61.00 | 62.55 | 57.60 | 58.55 | 58.55 | -2.98% | 179,570 |
| Mar 13, 2026 | 59.70 | 61.65 | 58.75 | 60.35 | 60.35 | 1.94% | 217,181 |
| Mar 12, 2026 | 58.50 | 63.90 | 57.80 | 59.20 | 59.20 | 7.73% | 387,510 |
| Mar 11, 2026 | 54.70 | 56.20 | 54.50 | 54.95 | 54.95 | -0.72% | 111,150 |
| Mar 10, 2026 | 56.00 | 56.85 | 55.30 | 55.35 | 55.35 | 1.93% | 129,232 |
| Mar 9, 2026 | 55.30 | 55.40 | 53.95 | 54.30 | 54.30 | -2.34% | 113,542 |
| 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 |