Bajaj Mobility AG (SWX:BMAG)
Switzerland
· Delayed Price · Currency is CHF 14.16
-0.08 (-0.56%)
At close: Mar 9, 2026
Bajaj Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.50 | 14.50 | 13.96 | 14.02 | 14.02 | -1.54% | 6,884 |
| Mar 6, 2026 | 14.50 | 14.78 | 14.24 | 14.24 | 14.24 | -1.52% | 3,883 |
| Mar 5, 2026 | 15.22 | 15.22 | 14.46 | 14.46 | 14.46 | -3.47% | 6,887 |
| Mar 4, 2026 | 14.36 | 15.34 | 14.36 | 14.98 | 14.98 | 5.94% | 11,209 |
| Mar 3, 2026 | 14.86 | 14.86 | 14.14 | 14.14 | 14.14 | -4.33% | 7,050 |
| Mar 2, 2026 | 15.78 | 15.78 | 14.64 | 14.78 | 14.78 | -4.77% | 15,270 |
| Feb 27, 2026 | 15.96 | 16.02 | 15.52 | 15.52 | 15.52 | -1.27% | 6,819 |
| Feb 26, 2026 | 15.80 | 15.90 | 15.72 | 15.72 | 15.72 | - | 362 |
| Feb 25, 2026 | 15.72 | 15.98 | 15.64 | 15.72 | 15.72 | -0.13% | 3,538 |
| Feb 24, 2026 | 16.10 | 16.12 | 15.64 | 15.74 | 15.74 | -1.25% | 3,710 |
| Feb 23, 2026 | 15.80 | 16.28 | 15.80 | 15.94 | 15.94 | 0.50% | 1,921 |
| Feb 20, 2026 | 15.92 | 15.98 | 15.74 | 15.86 | 15.86 | -0.25% | 1,684 |
| Feb 19, 2026 | 15.86 | 15.94 | 15.64 | 15.90 | 15.90 | -0.25% | 5,005 |
| Feb 18, 2026 | 15.78 | 16.04 | 15.74 | 15.94 | 15.94 | - | 1,767 |
| Feb 17, 2026 | 15.86 | 16.02 | 15.86 | 15.94 | 15.94 | - | 563 |
| Feb 16, 2026 | 15.70 | 15.96 | 15.70 | 15.94 | 15.94 | 1.01% | 1,923 |
| Feb 13, 2026 | 15.74 | 15.96 | 15.64 | 15.78 | 15.78 | -0.25% | 1,469 |
| Feb 12, 2026 | 15.72 | 15.82 | 15.66 | 15.82 | 15.82 | 0.13% | 281 |
| Feb 11, 2026 | 15.78 | 15.96 | 15.78 | 15.80 | 15.80 | 0.64% | 684 |
| Feb 10, 2026 | 15.72 | 16.16 | 15.64 | 15.70 | 15.70 | -0.63% | 6,836 |
| Feb 9, 2026 | 15.90 | 16.06 | 15.72 | 15.80 | 15.80 | 1.02% | 1,838 |
| Feb 6, 2026 | 15.86 | 16.14 | 15.64 | 15.64 | 15.64 | -2.49% | 4,513 |
| Feb 5, 2026 | 16.14 | 16.40 | 16.00 | 16.04 | 16.04 | -0.12% | 1,886 |
| Feb 4, 2026 | 16.22 | 16.48 | 16.06 | 16.06 | 16.06 | -2.67% | 2,280 |
| Feb 3, 2026 | 16.22 | 16.50 | 16.10 | 16.50 | 16.50 | - | 2,008 |
| Feb 2, 2026 | 15.58 | 16.50 | 15.58 | 16.50 | 16.50 | 4.83% | 968 |
| Jan 30, 2026 | 15.50 | 16.02 | 15.50 | 15.74 | 15.74 | 3.28% | 4,912 |
| Jan 29, 2026 | 15.72 | 15.86 | 15.24 | 15.24 | 15.24 | -1.42% | 2,521 |
| Jan 28, 2026 | 15.84 | 15.84 | 15.38 | 15.46 | 15.46 | -1.90% | 3,264 |
| Jan 27, 2026 | 14.98 | 15.76 | 14.98 | 15.76 | 15.76 | 4.65% | 3,928 |
| Jan 26, 2026 | 15.42 | 15.56 | 15.06 | 15.06 | 15.06 | -1.83% | 2,100 |
| Jan 23, 2026 | 15.40 | 15.86 | 15.34 | 15.34 | 15.34 | 0.13% | 1,516 |
| Jan 22, 2026 | 15.00 | 15.58 | 15.00 | 15.32 | 15.32 | 1.59% | 1,219 |
| Jan 21, 2026 | 14.92 | 15.40 | 14.92 | 15.08 | 15.08 | 0.53% | 502 |
| Jan 20, 2026 | 15.18 | 15.26 | 14.92 | 15.00 | 15.00 | -2.98% | 4,140 |
| Jan 19, 2026 | 15.20 | 15.80 | 14.82 | 15.46 | 15.46 | 0.13% | 1,944 |
| Jan 16, 2026 | 15.70 | 16.50 | 15.44 | 15.44 | 15.44 | -3.26% | 2,077 |
| Jan 15, 2026 | 15.30 | 16.00 | 15.30 | 15.96 | 15.96 | 4.59% | 3,822 |
| Jan 14, 2026 | 15.30 | 15.30 | 14.62 | 15.26 | 15.26 | -0.26% | 4,297 |
| Jan 13, 2026 | 14.92 | 15.30 | 14.64 | 15.30 | 15.30 | 2.00% | 6,516 |
| Jan 12, 2026 | 14.92 | 15.04 | 14.50 | 15.00 | 15.00 | -11.45% | 13,223 |
| Jan 9, 2026 | 15.00 | 16.94 | 14.68 | 16.94 | 16.94 | 13.08% | 4,729 |
| Jan 8, 2026 | 15.00 | 15.12 | 14.68 | 14.98 | 14.98 | 0.40% | 4,635 |
| Jan 7, 2026 | 14.84 | 15.08 | 14.82 | 14.92 | 14.92 | 1.36% | 3,502 |
| Jan 6, 2026 | 14.52 | 15.14 | 14.48 | 14.72 | 14.72 | 1.10% | 11,853 |
| Jan 5, 2026 | 14.00 | 14.80 | 13.76 | 14.56 | 14.56 | 4.15% | 16,694 |
| Dec 30, 2025 | 14.00 | 14.00 | 13.66 | 13.98 | 13.98 | - | 5,478 |
| Dec 29, 2025 | 13.50 | 13.98 | 13.50 | 13.98 | 13.98 | 2.64% | 4,475 |
| Dec 23, 2025 | 13.74 | 14.12 | 13.62 | 13.62 | 13.62 | - | 5,751 |
| Dec 22, 2025 | 14.06 | 14.38 | 13.62 | 13.62 | 13.62 | -2.30% | 1,724 |
| Dec 19, 2025 | 14.42 | 14.58 | 13.94 | 13.94 | 13.94 | -4.13% | 6,884 |
| Dec 18, 2025 | 13.96 | 14.80 | 13.96 | 14.54 | 14.54 | 5.06% | 7,790 |
| Dec 17, 2025 | 14.64 | 14.70 | 13.82 | 13.84 | 13.84 | -4.68% | 9,247 |
| Dec 16, 2025 | 14.84 | 14.90 | 14.52 | 14.52 | 14.52 | -4.60% | 4,883 |
| Dec 15, 2025 | 15.10 | 15.22 | 14.96 | 15.22 | 15.22 | 1.60% | 118 |
| Dec 12, 2025 | 15.50 | 15.66 | 14.98 | 14.98 | 14.98 | -3.35% | 3,385 |
| Dec 11, 2025 | 15.22 | 15.50 | 14.94 | 15.50 | 15.50 | 1.04% | 4,512 |
| Dec 10, 2025 | 14.90 | 15.34 | 14.90 | 15.34 | 15.34 | 2.68% | 570 |
| Dec 9, 2025 | 15.22 | 15.22 | 14.50 | 14.94 | 14.94 | -2.61% | 3,687 |
| Dec 8, 2025 | 15.18 | 15.34 | 14.62 | 15.34 | 15.34 | 0.26% | 3,532 |
| Dec 5, 2025 | 15.08 | 15.32 | 15.02 | 15.30 | 15.30 | - | 1,562 |
| Dec 4, 2025 | 15.14 | 15.40 | 15.08 | 15.30 | 15.30 | 1.06% | 2,748 |
| Dec 3, 2025 | 15.26 | 15.50 | 15.04 | 15.14 | 15.14 | -2.32% | 4,736 |
| Dec 2, 2025 | 15.32 | 15.66 | 15.30 | 15.50 | 15.50 | 1.17% | 1,245 |
| Dec 1, 2025 | 16.30 | 16.50 | 15.00 | 15.32 | 15.32 | -7.15% | 28,179 |
| Nov 28, 2025 | 15.56 | 16.50 | 15.56 | 16.50 | 16.50 | 5.23% | 3,463 |
| Nov 27, 2025 | 16.02 | 16.20 | 15.26 | 15.68 | 15.68 | -2.97% | 18,036 |
| Nov 26, 2025 | 16.90 | 17.18 | 16.02 | 16.16 | 16.16 | -3.46% | 5,858 |
| Nov 25, 2025 | 16.20 | 17.14 | 16.00 | 16.74 | 16.74 | 2.95% | 17,772 |
| Nov 24, 2025 | 15.66 | 16.32 | 15.52 | 16.26 | 16.26 | 3.83% | 17,118 |
| Nov 21, 2025 | 14.42 | 15.66 | 14.30 | 15.66 | 15.66 | 9.51% | 15,925 |
| Nov 20, 2025 | 14.70 | 15.00 | 14.30 | 14.30 | 14.30 | -2.59% | 10,889 |
| Nov 19, 2025 | 13.70 | 14.68 | 13.70 | 14.68 | 14.68 | 6.69% | 12,218 |
| Nov 18, 2025 | 14.28 | 14.28 | 13.36 | 13.76 | 13.76 | -4.44% | 13,852 |
| Nov 17, 2025 | 13.32 | 14.56 | 13.30 | 14.40 | 14.40 | 8.43% | 19,823 |
| Nov 14, 2025 | 13.22 | 13.28 | 12.82 | 13.28 | 13.28 | -0.30% | 7,329 |
| Nov 13, 2025 | 12.88 | 13.32 | 12.86 | 13.32 | 13.32 | 3.10% | 9,181 |
| Nov 12, 2025 | 12.78 | 13.16 | 12.76 | 12.92 | 12.92 | 0.16% | 4,885 |
| Nov 11, 2025 | 12.42 | 12.90 | 12.42 | 12.90 | 12.90 | 4.71% | 2,474 |
| Nov 10, 2025 | 12.44 | 12.70 | 12.32 | 12.32 | 12.32 | -0.16% | 6,974 |
| Nov 7, 2025 | 13.38 | 13.38 | 12.34 | 12.34 | 12.34 | -6.23% | 6,346 |
| Nov 6, 2025 | 12.76 | 13.94 | 12.56 | 13.16 | 13.16 | 4.28% | 10,251 |
| Nov 5, 2025 | 12.40 | 12.62 | 12.28 | 12.62 | 12.62 | 2.44% | 2,284 |
| Nov 4, 2025 | 12.78 | 13.00 | 12.32 | 12.32 | 12.32 | -2.07% | 3,299 |
| Nov 3, 2025 | 12.26 | 12.92 | 12.26 | 12.58 | 12.58 | 0.96% | 5,957 |
| Oct 31, 2025 | 12.58 | 12.58 | 12.26 | 12.46 | 12.46 | -1.74% | 4,416 |
| Oct 30, 2025 | 12.22 | 12.68 | 11.98 | 12.68 | 12.68 | 5.49% | 5,930 |
| Oct 29, 2025 | 12.52 | 12.60 | 11.80 | 12.02 | 12.02 | -4.75% | 9,552 |
| Oct 28, 2025 | 13.00 | 13.44 | 12.38 | 12.62 | 12.62 | -1.87% | 5,046 |
| Oct 27, 2025 | 12.66 | 13.36 | 12.66 | 12.86 | 12.86 | -0.16% | 4,240 |
| Oct 24, 2025 | 13.02 | 13.28 | 12.80 | 12.88 | 12.88 | -0.46% | 2,999 |
| Oct 23, 2025 | 12.96 | 13.36 | 12.90 | 12.94 | 12.94 | 1.73% | 3,440 |
| Oct 22, 2025 | 12.94 | 13.30 | 12.64 | 12.72 | 12.72 | -2.45% | 2,900 |
| Oct 21, 2025 | 13.40 | 14.12 | 12.70 | 13.04 | 13.04 | -1.95% | 8,265 |
| Oct 20, 2025 | 12.52 | 13.30 | 12.52 | 13.30 | 13.30 | 8.31% | 4,982 |
| Oct 17, 2025 | 11.82 | 12.38 | 11.70 | 12.28 | 12.28 | 5.68% | 3,283 |
| Oct 16, 2025 | 11.16 | 11.88 | 11.16 | 11.62 | 11.62 | 2.83% | 2,413 |
| Oct 15, 2025 | 11.46 | 11.66 | 10.82 | 11.30 | 11.30 | 0.36% | 13,951 |
| Oct 14, 2025 | 12.82 | 12.82 | 11.26 | 11.26 | 11.26 | -12.71% | 19,460 |
| Oct 13, 2025 | 13.10 | 13.10 | 12.72 | 12.90 | 12.90 | 0.31% | 3,747 |