Bossard Holding AG (SWX:BOSN)
Switzerland
· Delayed Price · Currency is CHF 156.80
+1.60 (1.03%)
At close: Dec 5, 2025
Bossard Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.80 | 156.80 | 154.80 | 156.60 | - | 0.90% | 4,994 |
| 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 |
| Oct 8, 2025 | 172.40 | 174.20 | 170.80 | 173.60 | 173.60 | 0.70% | 7,335 |
| Oct 7, 2025 | 175.00 | 175.40 | 172.40 | 172.40 | 172.40 | -1.26% | 12,802 |
| Oct 6, 2025 | 171.20 | 174.80 | 169.40 | 174.60 | 174.60 | 1.63% | 10,340 |
| Oct 3, 2025 | 170.60 | 172.20 | 170.00 | 171.80 | 171.80 | 0.94% | 6,376 |
| Oct 2, 2025 | 168.40 | 171.60 | 168.00 | 170.20 | 170.20 | 1.31% | 7,934 |
| Oct 1, 2025 | 167.80 | 169.60 | 167.20 | 168.00 | 168.00 | - | 7,753 |
| Sep 30, 2025 | 168.20 | 168.60 | 165.60 | 168.00 | 168.00 | 0.12% | 12,648 |
| Sep 29, 2025 | 168.20 | 168.60 | 166.40 | 167.80 | 167.80 | 0.24% | 5,394 |
| Sep 26, 2025 | 169.40 | 169.80 | 166.60 | 167.40 | 167.40 | -0.95% | 5,543 |
| Sep 25, 2025 | 170.20 | 171.80 | 167.80 | 169.00 | 169.00 | -1.17% | 10,858 |
| Sep 24, 2025 | 174.20 | 174.80 | 170.00 | 171.00 | 171.00 | -2.62% | 12,959 |
| Sep 23, 2025 | 168.60 | 177.00 | 168.60 | 175.60 | 175.60 | 3.54% | 14,996 |
| Sep 22, 2025 | 170.20 | 174.40 | 169.60 | 169.60 | 169.60 | -1.28% | 9,771 |
| Sep 19, 2025 | 176.20 | 176.20 | 171.80 | 171.80 | 171.80 | -2.72% | 27,249 |
| Sep 18, 2025 | 175.80 | 178.40 | 175.00 | 176.60 | 176.60 | 0.68% | 6,857 |
| Sep 17, 2025 | 178.80 | 178.80 | 174.80 | 175.40 | 175.40 | -1.57% | 6,942 |
| Sep 16, 2025 | 177.00 | 179.80 | 177.00 | 178.20 | 178.20 | 0.56% | 8,587 |
| Sep 15, 2025 | 172.00 | 177.60 | 172.00 | 177.20 | 177.20 | 2.78% | 10,315 |
| Sep 12, 2025 | 173.60 | 174.40 | 170.80 | 172.40 | 172.40 | -0.46% | 3,456 |
| Sep 11, 2025 | 171.00 | 173.40 | 170.00 | 173.20 | 173.20 | 1.05% | 7,255 |
| Sep 10, 2025 | 173.60 | 174.80 | 171.00 | 171.40 | 171.40 | -1.04% | 5,637 |
| Sep 9, 2025 | 176.40 | 177.40 | 173.00 | 173.20 | 173.20 | -1.70% | 5,292 |
| Sep 8, 2025 | 172.40 | 176.20 | 172.40 | 176.20 | 176.20 | 2.32% | 8,344 |
| Sep 5, 2025 | 171.80 | 172.60 | 170.00 | 172.20 | 172.20 | 0.35% | 7,746 |
| Sep 4, 2025 | 168.80 | 171.80 | 168.40 | 171.60 | 171.60 | 2.14% | 9,118 |
| Sep 3, 2025 | 168.60 | 171.40 | 167.20 | 168.00 | 168.00 | -0.12% | 12,161 |
| Sep 2, 2025 | 171.80 | 172.00 | 167.40 | 168.20 | 168.20 | -2.32% | 22,469 |
| Sep 1, 2025 | 169.60 | 173.20 | 169.00 | 172.20 | 172.20 | 1.65% | 13,110 |
| Aug 29, 2025 | 168.60 | 170.00 | 168.60 | 169.40 | 169.40 | 0.59% | 8,508 |
| Aug 28, 2025 | 166.60 | 169.20 | 166.20 | 168.40 | 168.40 | 1.32% | 7,816 |
| Aug 27, 2025 | 169.40 | 170.40 | 166.20 | 166.20 | 166.20 | -1.89% | 9,626 |
| Aug 26, 2025 | 170.20 | 171.00 | 167.80 | 169.40 | 169.40 | -1.17% | 10,891 |
| Aug 25, 2025 | 172.60 | 172.80 | 169.00 | 171.40 | 171.40 | 2.02% | 11,697 |
| Aug 22, 2025 | 163.00 | 168.20 | 163.00 | 168.00 | 168.00 | 2.56% | 11,364 |
| Aug 21, 2025 | 162.80 | 164.40 | 162.00 | 163.80 | 163.80 | 0.61% | 7,560 |
| Aug 20, 2025 | 166.20 | 166.20 | 161.00 | 162.80 | 162.80 | -2.40% | 18,929 |
| Aug 19, 2025 | 162.80 | 167.20 | 162.80 | 166.80 | 166.80 | 2.84% | 10,626 |
| Aug 18, 2025 | 161.40 | 163.00 | 160.00 | 162.20 | 162.20 | - | 7,954 |
| Aug 15, 2025 | 164.00 | 164.40 | 162.00 | 162.20 | 162.20 | -1.10% | 4,233 |
| Aug 14, 2025 | 165.00 | 166.80 | 163.00 | 164.00 | 164.00 | -0.85% | 7,565 |
| Aug 13, 2025 | 168.20 | 169.00 | 165.20 | 165.40 | 165.40 | -1.66% | 5,213 |
| Aug 12, 2025 | 166.80 | 168.20 | 165.60 | 168.20 | 168.20 | 0.96% | 17,120 |
| Aug 11, 2025 | 168.40 | 168.40 | 165.80 | 166.60 | 166.60 | -0.72% | 10,294 |
| Aug 8, 2025 | 167.60 | 168.60 | 166.80 | 167.80 | 167.80 | 0.36% | 16,505 |
| Aug 7, 2025 | 165.20 | 170.20 | 164.60 | 167.20 | 167.20 | 1.21% | 12,417 |
| Aug 6, 2025 | 165.00 | 167.80 | 164.20 | 165.20 | 165.20 | -0.24% | 8,073 |
| Aug 5, 2025 | 167.00 | 168.20 | 165.00 | 165.60 | 165.60 | -0.72% | 6,354 |
| Aug 4, 2025 | 169.00 | 170.40 | 166.80 | 166.80 | 166.80 | -3.47% | 10,290 |
| Jul 31, 2025 | 174.60 | 176.80 | 172.80 | 172.80 | 172.80 | -0.69% | 13,922 |
| Jul 30, 2025 | 173.20 | 175.60 | 172.00 | 174.00 | 174.00 | 0.12% | 10,671 |
| Jul 29, 2025 | 175.40 | 175.80 | 173.60 | 173.80 | 173.80 | -1.25% | 8,488 |
| Jul 28, 2025 | 178.80 | 178.80 | 175.00 | 176.00 | 176.00 | -0.56% | 8,664 |
| Jul 25, 2025 | 176.60 | 177.40 | 175.20 | 177.00 | 177.00 | -0.45% | 7,599 |
| Jul 24, 2025 | 170.00 | 177.80 | 168.00 | 177.80 | 177.80 | 3.73% | 20,967 |
| Jul 23, 2025 | 176.40 | 177.40 | 170.00 | 171.40 | 171.40 | -2.72% | 19,953 |
| Jul 22, 2025 | 177.00 | 184.20 | 169.20 | 176.20 | 176.20 | -2.54% | 30,537 |
| Jul 21, 2025 | 184.20 | 184.60 | 179.40 | 180.80 | 180.80 | -2.27% | 9,015 |
| Jul 18, 2025 | 188.20 | 190.00 | 184.20 | 185.00 | 185.00 | -1.39% | 9,343 |