Skip to main content
Bajaj Mobility AG (SWX:BMAG)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
16.42
-0.06 (-0.36%)
Last updated: Apr 29, 2026, 11:37 AM CET

Bajaj Mobility AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5016.6016.4016.4816.480.37%2,605
Apr 27, 202616.5016.7016.1616.4216.42-0.48%10,060
Apr 24, 202616.6817.0016.1816.5016.50-2.94%3,283
Apr 23, 202616.8017.0016.5817.0017.001.67%4,477
Apr 22, 202616.5817.0016.4216.7216.720.24%4,233
Apr 21, 202616.1816.7016.1816.6816.681.46%10,106
Apr 20, 202616.2416.5015.7216.4416.440.74%12,392
Apr 17, 202616.4016.4816.0816.3216.32-0.24%9,782
Apr 16, 202615.7216.3815.4416.3616.363.41%12,394
Apr 15, 202614.8815.8214.8815.8215.826.75%3,106
Apr 14, 202614.7214.8214.4014.8214.820.82%2,795
Apr 13, 202614.8814.9614.6014.7014.70-2.78%8,242
Apr 10, 202615.8015.8014.3015.1215.12-3.82%5,446
Apr 9, 202614.7215.7214.1615.7215.727.52%6,647
Apr 8, 202615.0015.3814.0414.6214.62-3.05%9,150
Apr 7, 202614.8015.0814.6015.0815.081.48%2,019
Apr 2, 202614.3414.8614.3414.8614.863.77%4,027
Apr 1, 202614.2814.6214.2814.3214.320.70%4,117
Mar 31, 202614.2014.2813.7014.2214.22-1.25%3,135
Mar 30, 202614.7614.7613.5614.4014.40-2.44%4,863
Mar 27, 202614.2014.7614.0414.7614.763.51%6,112
Mar 26, 202613.5214.2613.4414.2614.265.01%6,078
Mar 25, 202613.6613.8013.4213.5813.58-1.02%3,266
Mar 24, 202613.7013.7212.9413.7213.720.73%3,387
Mar 23, 202612.2613.6212.0213.6213.62-3.95%38,809
Mar 20, 202614.0414.1813.5614.1814.181.58%14,272
Mar 19, 202614.3214.3213.7013.9613.96-3.46%2,514
Mar 18, 202614.1814.4614.0414.4614.461.40%1,453
Mar 17, 202613.9014.2613.8014.2614.262.00%1,761
Mar 16, 202613.8613.9813.6813.9813.980.29%1,572
Mar 13, 202614.0214.0213.8013.9413.94-1.13%1,311
Mar 12, 202614.0614.2413.8614.1014.10-0.28%2,732
Mar 11, 202614.3014.3013.9814.1414.14-1.67%1,160
Mar 10, 202614.1014.3814.0814.3814.382.57%1,215
Mar 9, 202614.5014.5013.9614.0214.02-1.54%6,884
Mar 6, 202614.5014.7814.2414.2414.24-1.52%3,883
Mar 5, 202615.2215.2214.4614.4614.46-3.47%6,887
Mar 4, 202614.3615.3414.3614.9814.985.94%11,209
Mar 3, 202614.8614.8614.1414.1414.14-4.33%7,050
Mar 2, 202615.7815.7814.6414.7814.78-4.77%15,270
Feb 27, 202615.9616.0215.5215.5215.52-1.27%6,819
Feb 26, 202615.8015.9015.7215.7215.72-362
Feb 25, 202615.7215.9815.6415.7215.72-0.13%3,538
Feb 24, 202616.1016.1215.6415.7415.74-1.25%3,710
Feb 23, 202615.8016.2815.8015.9415.940.50%1,921
Feb 20, 202615.9215.9815.7415.8615.86-0.25%1,684
Feb 19, 202615.8615.9415.6415.9015.90-0.25%5,005
Feb 18, 202615.7816.0415.7415.9415.94-1,767
Feb 17, 202615.8616.0215.8615.9415.94-563
Feb 16, 202615.7015.9615.7015.9415.941.01%1,923
Feb 13, 202615.7415.9615.6415.7815.78-0.25%1,469
Feb 12, 202615.7215.8215.6615.8215.820.13%281
Feb 11, 202615.7815.9615.7815.8015.800.64%684
Feb 10, 202615.7216.1615.6415.7015.70-0.63%6,836
Feb 9, 202615.9016.0615.7215.8015.801.02%1,838
Feb 6, 202615.8616.1415.6415.6415.64-2.49%4,513
Feb 5, 202616.1416.4016.0016.0416.04-0.12%1,886
Feb 4, 202616.2216.4816.0616.0616.06-2.67%2,280
Feb 3, 202616.2216.5016.1016.5016.50-2,008
Feb 2, 202615.5816.5015.5816.5016.504.83%968
Jan 30, 202615.5016.0215.5015.7415.743.28%4,912
Jan 29, 202615.7215.8615.2415.2415.24-1.42%2,521
Jan 28, 202615.8415.8415.3815.4615.46-1.90%3,264
Jan 27, 202614.9815.7614.9815.7615.764.65%3,928
Jan 26, 202615.4215.5615.0615.0615.06-1.83%2,100
Jan 23, 202615.4015.8615.3415.3415.340.13%1,516
Jan 22, 202615.0015.5815.0015.3215.321.59%1,219
Jan 21, 202614.9215.4014.9215.0815.080.53%502
Jan 20, 202615.1815.2614.9215.0015.00-2.98%4,140
Jan 19, 202615.2015.8014.8215.4615.460.13%1,944
Jan 16, 202615.7016.5015.4415.4415.44-3.26%2,077
Jan 15, 202615.3016.0015.3015.9615.964.59%3,822
Jan 14, 202615.3015.3014.6215.2615.26-0.26%4,297
Jan 13, 202614.9215.3014.6415.3015.302.00%6,516
Jan 12, 202614.9215.0414.5015.0015.00-11.45%13,223
Jan 9, 202615.0016.9414.6816.9416.9413.08%4,729
Jan 8, 202615.0015.1214.6814.9814.980.40%4,635
Jan 7, 202614.8415.0814.8214.9214.921.36%3,502
Jan 6, 202614.5215.1414.4814.7214.721.10%11,853
Jan 5, 202614.0014.8013.7614.5614.564.15%16,694
Dec 30, 202514.0014.0013.6613.9813.98-5,478
Dec 29, 202513.5013.9813.5013.9813.982.64%4,475
Dec 23, 202513.7414.1213.6213.6213.62-5,751
Dec 22, 202514.0614.3813.6213.6213.62-2.30%1,724
Dec 19, 202514.4214.5813.9413.9413.94-4.13%6,884
Dec 18, 202513.9614.8013.9614.5414.545.06%7,790
Dec 17, 202514.6414.7013.8213.8413.84-4.68%9,247
Dec 16, 202514.8414.9014.5214.5214.52-4.60%4,883
Dec 15, 202515.1015.2214.9615.2215.221.60%118
Dec 12, 202515.5015.6614.9814.9814.98-3.35%3,385
Dec 11, 202515.2215.5014.9415.5015.501.04%4,512
Dec 10, 202514.9015.3414.9015.3415.342.68%570
Dec 9, 202515.2215.2214.5014.9414.94-2.61%3,687
Dec 8, 202515.1815.3414.6215.3415.340.26%3,532
Dec 5, 202515.0815.3215.0215.3015.30-1,562
Dec 4, 202515.1415.4015.0815.3015.301.06%2,748
Dec 3, 202515.2615.5015.0415.1415.14-2.32%4,736
Dec 2, 202515.3215.6615.3015.5015.501.17%1,245
Dec 1, 202516.3016.5015.0015.3215.32-7.15%28,179
Nov 28, 202515.5616.5015.5616.5016.505.23%3,463