Bossard Holding AG (SWX:BOSN)
Switzerland
· Delayed Price · Currency is CHF 151.80
-1.60 (-1.04%)
Mar 6, 2026, 1:37 PM CET
Bossard Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 156.00 | 156.00 | 146.40 | 153.40 | 153.40 | -1.03% | 48,199 |
| Mar 4, 2026 | 154.00 | 156.40 | 152.20 | 155.00 | 155.00 | 0.78% | 21,751 |
| Mar 3, 2026 | 156.60 | 157.00 | 152.80 | 153.80 | 153.80 | -2.90% | 22,537 |
| Mar 2, 2026 | 162.80 | 163.00 | 157.60 | 158.40 | 158.40 | -4.46% | 22,121 |
| Feb 27, 2026 | 167.60 | 168.40 | 165.00 | 165.80 | 165.80 | -0.72% | 12,273 |
| Feb 26, 2026 | 164.20 | 168.40 | 164.00 | 167.00 | 167.00 | 1.21% | 10,249 |
| Feb 25, 2026 | 168.60 | 168.60 | 164.60 | 165.00 | 165.00 | -1.79% | 10,404 |
| Feb 24, 2026 | 166.40 | 169.60 | 165.20 | 168.00 | 168.00 | 0.84% | 11,270 |
| Feb 23, 2026 | 169.80 | 169.80 | 166.60 | 166.60 | 166.60 | -2.91% | 6,156 |
| Feb 20, 2026 | 168.20 | 173.00 | 167.20 | 171.60 | 171.60 | 1.66% | 25,109 |
| Feb 19, 2026 | 171.00 | 171.80 | 166.60 | 168.80 | 168.80 | -1.17% | 19,016 |
| Feb 18, 2026 | 168.40 | 170.80 | 168.00 | 170.80 | 170.80 | 1.79% | 15,407 |
| Feb 17, 2026 | 166.60 | 167.80 | 164.80 | 167.80 | 167.80 | 0.60% | 10,265 |
| Feb 16, 2026 | 170.40 | 170.40 | 166.60 | 166.80 | 166.80 | -2.00% | 5,546 |
| Feb 13, 2026 | 168.60 | 172.00 | 167.40 | 170.20 | 170.20 | 0.59% | 16,158 |
| Feb 12, 2026 | 170.40 | 172.20 | 168.20 | 169.20 | 169.20 | -0.70% | 9,612 |
| Feb 11, 2026 | 170.80 | 171.60 | 168.80 | 170.40 | 170.40 | -0.58% | 10,405 |
| Feb 10, 2026 | 168.00 | 171.80 | 167.20 | 171.40 | 171.40 | 2.51% | 22,652 |
| Feb 9, 2026 | 166.00 | 167.60 | 165.20 | 167.20 | 167.20 | 0.97% | 9,607 |
| Feb 6, 2026 | 163.80 | 166.80 | 161.20 | 165.60 | 165.60 | 1.60% | 16,313 |
| Feb 5, 2026 | 160.40 | 163.40 | 160.00 | 163.00 | 163.00 | 1.62% | 10,626 |
| Feb 4, 2026 | 155.20 | 161.60 | 154.40 | 160.40 | 160.40 | 3.35% | 15,428 |
| Feb 3, 2026 | 155.00 | 155.80 | 153.40 | 155.20 | 155.20 | 1.31% | 10,957 |
| Feb 2, 2026 | 150.40 | 153.40 | 149.60 | 153.20 | 153.20 | 0.79% | 8,235 |
| Jan 30, 2026 | 152.80 | 152.80 | 150.80 | 152.00 | 152.00 | -0.13% | 10,342 |
| Jan 29, 2026 | 154.00 | 155.00 | 151.00 | 152.20 | 152.20 | -1.55% | 17,455 |
| Jan 28, 2026 | 155.80 | 157.20 | 153.80 | 154.60 | 154.60 | -0.77% | 9,037 |
| Jan 27, 2026 | 157.20 | 157.80 | 154.40 | 155.80 | 155.80 | -0.38% | 17,866 |
| Jan 26, 2026 | 157.00 | 159.00 | 156.20 | 156.40 | 156.40 | -0.51% | 20,309 |
| Jan 23, 2026 | 156.20 | 157.20 | 153.60 | 157.20 | 157.20 | 0.26% | 13,910 |
| Jan 22, 2026 | 156.20 | 159.00 | 155.60 | 156.80 | 156.80 | 1.69% | 18,584 |
| Jan 21, 2026 | 152.00 | 155.20 | 150.40 | 154.20 | 154.20 | 1.05% | 18,471 |
| Jan 20, 2026 | 155.00 | 155.00 | 152.00 | 152.60 | 152.60 | -1.93% | 10,313 |
| Jan 19, 2026 | 158.00 | 159.20 | 155.00 | 155.60 | 155.60 | -2.87% | 13,603 |
| Jan 16, 2026 | 162.20 | 163.20 | 159.00 | 160.20 | 160.20 | -1.72% | 16,019 |
| Jan 15, 2026 | 155.00 | 166.00 | 154.60 | 163.00 | 163.00 | 5.98% | 34,322 |
| Jan 14, 2026 | 151.20 | 154.20 | 150.40 | 153.80 | 153.80 | 1.99% | 18,507 |
| Jan 13, 2026 | 158.20 | 158.20 | 149.60 | 150.80 | 150.80 | -4.80% | 26,873 |
| Jan 12, 2026 | 159.40 | 160.00 | 157.60 | 158.40 | 158.40 | -0.63% | 12,415 |
| Jan 9, 2026 | 156.80 | 159.40 | 156.20 | 159.40 | 159.40 | 2.05% | 14,120 |
| Jan 8, 2026 | 156.40 | 156.60 | 153.40 | 156.20 | 156.20 | -0.13% | 8,685 |
| Jan 7, 2026 | 157.20 | 157.20 | 154.80 | 156.40 | 156.40 | -0.13% | 7,346 |
| Jan 6, 2026 | 156.60 | 156.60 | 151.80 | 156.60 | 156.60 | 0.38% | 16,655 |
| Jan 5, 2026 | 157.80 | 158.80 | 151.20 | 156.00 | 156.00 | -0.38% | 15,193 |
| Dec 30, 2025 | 157.00 | 157.20 | 155.40 | 156.60 | 156.60 | - | 9,461 |
| Dec 29, 2025 | 155.40 | 157.80 | 155.00 | 156.60 | 156.60 | 0.90% | 10,162 |
| Dec 23, 2025 | 153.60 | 156.80 | 153.60 | 155.20 | 155.20 | 0.78% | 8,890 |
| Dec 22, 2025 | 153.20 | 154.60 | 151.60 | 154.00 | 154.00 | 0.52% | 11,031 |
| Dec 19, 2025 | 156.80 | 156.80 | 152.80 | 153.20 | 153.20 | -2.67% | 24,484 |
| Dec 18, 2025 | 154.20 | 157.40 | 153.20 | 157.40 | 157.40 | 2.34% | 25,639 |
| Dec 17, 2025 | 155.60 | 155.60 | 152.60 | 153.80 | 153.80 | -1.16% | 20,241 |
| Dec 16, 2025 | 157.20 | 157.60 | 154.00 | 155.60 | 155.60 | -0.89% | 12,938 |
| Dec 15, 2025 | 160.40 | 160.40 | 155.80 | 157.00 | 157.00 | -1.75% | 25,055 |
| Dec 12, 2025 | 157.00 | 161.00 | 157.00 | 159.80 | 159.80 | 2.17% | 18,508 |
| Dec 11, 2025 | 154.40 | 158.40 | 154.00 | 156.40 | 156.40 | 1.43% | 11,570 |
| Dec 10, 2025 | 154.40 | 154.80 | 152.20 | 154.20 | 154.20 | 0.13% | 12,825 |
| Dec 9, 2025 | 156.00 | 157.00 | 152.80 | 154.00 | 154.00 | -0.90% | 17,718 |
| Dec 8, 2025 | 157.20 | 157.20 | 154.00 | 155.40 | 155.40 | -0.89% | 13,420 |
| Dec 5, 2025 | 155.80 | 157.40 | 154.80 | 156.80 | 156.80 | 1.03% | 23,387 |
| Dec 4, 2025 | 155.00 | 156.20 | 153.80 | 155.20 | 155.20 | 0.91% | 24,280 |
| Dec 3, 2025 | 154.00 | 156.20 | 152.00 | 153.80 | 153.80 | -0.39% | 31,537 |
| Dec 2, 2025 | 156.20 | 156.60 | 153.20 | 154.40 | 154.40 | -0.90% | 17,983 |
| Dec 1, 2025 | 157.40 | 157.40 | 154.00 | 155.80 | 155.80 | -0.76% | 6,782 |
| Nov 28, 2025 | 155.40 | 157.20 | 155.20 | 157.00 | 157.00 | 0.13% | 11,482 |
| Nov 27, 2025 | 156.00 | 158.20 | 155.20 | 156.80 | 156.80 | 0.90% | 12,617 |
| Nov 26, 2025 | 157.00 | 157.80 | 154.00 | 155.40 | 155.40 | -0.13% | 25,943 |
| Nov 25, 2025 | 155.00 | 155.60 | 152.60 | 155.60 | 155.60 | - | 19,840 |
| Nov 24, 2025 | 154.00 | 155.80 | 153.40 | 155.60 | 155.60 | 1.57% | 12,773 |
| Nov 21, 2025 | 152.80 | 153.60 | 150.40 | 153.20 | 153.20 | -0.13% | 20,799 |
| Nov 20, 2025 | 154.00 | 156.00 | 152.60 | 153.40 | 153.40 | -0.52% | 15,792 |
| Nov 19, 2025 | 154.00 | 155.00 | 153.20 | 154.20 | 154.20 | 0.52% | 17,618 |
| Nov 18, 2025 | 154.40 | 155.60 | 152.60 | 153.40 | 153.40 | -1.41% | 13,240 |
| Nov 17, 2025 | 160.00 | 160.00 | 155.60 | 155.60 | 155.60 | -2.51% | 14,332 |
| Nov 14, 2025 | 162.80 | 162.80 | 157.40 | 159.60 | 159.60 | -2.21% | 14,778 |
| Nov 13, 2025 | 164.20 | 165.00 | 161.80 | 163.20 | 163.20 | -0.37% | 12,617 |
| Nov 12, 2025 | 163.60 | 166.40 | 163.00 | 163.80 | 163.80 | -0.24% | 15,551 |
| Nov 11, 2025 | 163.40 | 165.00 | 162.60 | 164.20 | 164.20 | 1.11% | 15,425 |
| Nov 10, 2025 | 163.00 | 164.80 | 162.40 | 162.40 | 162.40 | -0.61% | 3,386 |
| Nov 7, 2025 | 166.40 | 166.80 | 162.80 | 163.40 | 163.40 | -1.45% | 5,996 |
| Nov 6, 2025 | 167.80 | 169.40 | 164.20 | 165.80 | 165.80 | -1.43% | 11,757 |
| Nov 5, 2025 | 166.00 | 170.60 | 165.60 | 168.20 | 168.20 | 1.45% | 11,599 |
| Nov 4, 2025 | 170.80 | 170.80 | 165.80 | 165.80 | 165.80 | -3.04% | 19,268 |
| Nov 3, 2025 | 175.00 | 175.00 | 170.60 | 171.00 | 171.00 | -2.06% | 5,287 |
| Oct 31, 2025 | 174.60 | 177.20 | 173.80 | 174.60 | 174.60 | 0.23% | 11,081 |
| Oct 30, 2025 | 171.00 | 175.20 | 171.00 | 174.20 | 174.20 | 1.28% | 7,727 |
| Oct 29, 2025 | 174.00 | 175.60 | 172.00 | 172.00 | 172.00 | -1.26% | 8,393 |
| Oct 28, 2025 | 177.60 | 178.00 | 174.20 | 174.20 | 174.20 | -2.68% | 6,357 |
| Oct 27, 2025 | 179.00 | 181.00 | 177.40 | 179.00 | 179.00 | 1.70% | 8,097 |
| Oct 24, 2025 | 175.00 | 177.00 | 174.40 | 176.00 | 176.00 | 0.34% | 6,399 |
| Oct 23, 2025 | 173.00 | 176.20 | 172.60 | 175.40 | 175.40 | 1.27% | 7,165 |
| Oct 22, 2025 | 171.80 | 174.00 | 170.20 | 173.20 | 173.20 | 1.05% | 8,740 |
| Oct 21, 2025 | 170.40 | 172.00 | 169.00 | 171.40 | 171.40 | 0.35% | 6,827 |
| Oct 20, 2025 | 171.40 | 171.60 | 169.00 | 170.80 | 170.80 | 0.12% | 9,954 |
| Oct 17, 2025 | 170.40 | 171.40 | 165.80 | 170.60 | 170.60 | -0.58% | 19,570 |
| Oct 16, 2025 | 176.80 | 177.00 | 170.20 | 171.60 | 171.60 | -2.83% | 19,917 |
| Oct 15, 2025 | 183.00 | 186.60 | 175.60 | 176.60 | 176.60 | -2.00% | 17,228 |
| Oct 14, 2025 | 176.00 | 190.60 | 176.00 | 180.20 | 180.20 | 6.00% | 30,105 |
| Oct 13, 2025 | 171.60 | 173.40 | 169.00 | 170.00 | 170.00 | -0.93% | 7,027 |
| Oct 10, 2025 | 175.00 | 176.20 | 171.00 | 171.60 | 171.60 | -1.83% | 10,018 |
| Oct 9, 2025 | 174.20 | 175.80 | 173.80 | 174.80 | 174.80 | 0.69% | 9,838 |