Bossard Holding AG (SWX:BOSN)
Switzerland
· Delayed Price · Currency is CHF 158.00
-2.00 (-1.25%)
Apr 28, 2026, 5:30 PM CET
Bossard Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 164.50 | 165.00 | 159.00 | 160.00 | 160.00 | -3.32% | 25,330 |
| Apr 24, 2026 | 165.00 | 166.00 | 163.50 | 165.50 | 165.50 | -0.30% | 10,273 |
| Apr 23, 2026 | 163.50 | 166.50 | 162.50 | 166.00 | 166.00 | 0.61% | 19,778 |
| Apr 22, 2026 | 164.50 | 169.00 | 164.50 | 165.00 | 165.00 | 0.92% | 23,022 |
| Apr 21, 2026 | 162.00 | 165.50 | 162.00 | 163.50 | 163.50 | 0.62% | 14,010 |
| Apr 20, 2026 | 164.00 | 164.00 | 161.00 | 162.50 | 162.50 | -1.81% | 14,016 |
| Apr 17, 2026 | 158.50 | 166.00 | 158.50 | 165.50 | 165.50 | 6.43% | 23,717 |
| Apr 16, 2026 | 152.50 | 157.50 | 152.00 | 155.50 | 155.50 | 2.30% | 21,903 |
| Apr 15, 2026 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | -0.65% | 22,200 |
| Apr 14, 2026 | 149.00 | 153.50 | 149.00 | 153.00 | 153.00 | 1.66% | 22,192 |
| Apr 13, 2026 | 153.50 | 154.50 | 150.50 | 150.50 | 146.60 | -3.53% | 24,135 |
| Apr 10, 2026 | 153.00 | 159.00 | 149.50 | 156.00 | 151.96 | 6.48% | 21,437 |
| Apr 9, 2026 | 146.50 | 147.00 | 143.50 | 146.50 | 142.70 | -0.34% | 42,340 |
| Apr 8, 2026 | 143.00 | 150.00 | 143.00 | 147.00 | 143.19 | 4.26% | 22,445 |
| Apr 7, 2026 | 145.00 | 146.50 | 141.00 | 141.00 | 137.35 | -2.49% | 9,998 |
| Apr 2, 2026 | 144.60 | 145.20 | 143.00 | 144.60 | 140.85 | -1.09% | 13,579 |
| Apr 1, 2026 | 146.60 | 147.00 | 144.20 | 146.20 | 142.41 | 1.39% | 6,747 |
| Mar 31, 2026 | 141.80 | 145.20 | 141.80 | 144.20 | 140.46 | 0.98% | 7,061 |
| Mar 30, 2026 | 141.80 | 143.40 | 140.80 | 142.80 | 139.10 | 0.71% | 12,001 |
| Mar 27, 2026 | 145.00 | 145.00 | 141.60 | 141.80 | 138.13 | -1.80% | 15,040 |
| Mar 26, 2026 | 143.00 | 145.40 | 141.60 | 144.40 | 140.66 | 1.12% | 9,759 |
| Mar 25, 2026 | 143.80 | 144.80 | 142.40 | 142.80 | 139.10 | 0.56% | 10,066 |
| Mar 24, 2026 | 140.20 | 142.40 | 138.00 | 142.00 | 138.32 | 1.28% | 9,570 |
| Mar 23, 2026 | 133.40 | 142.60 | 133.40 | 140.20 | 136.57 | 2.79% | 25,874 |
| Mar 20, 2026 | 138.60 | 138.60 | 136.40 | 136.40 | 132.87 | -0.15% | 28,561 |
| Mar 19, 2026 | 141.40 | 141.40 | 136.60 | 136.60 | 133.06 | -3.80% | 19,466 |
| Mar 18, 2026 | 140.60 | 143.80 | 140.60 | 142.00 | 138.32 | 0.57% | 7,774 |
| Mar 17, 2026 | 141.80 | 142.80 | 140.40 | 141.20 | 137.54 | -0.28% | 8,311 |
| Mar 16, 2026 | 143.00 | 144.20 | 141.00 | 141.60 | 137.93 | -0.98% | 17,574 |
| Mar 13, 2026 | 145.00 | 145.60 | 143.00 | 143.00 | 139.29 | -2.32% | 16,036 |
| Mar 12, 2026 | 146.80 | 147.80 | 142.40 | 146.40 | 142.61 | 0.14% | 17,357 |
| Mar 11, 2026 | 144.60 | 149.00 | 144.20 | 146.20 | 142.41 | 0.97% | 24,276 |
| Mar 10, 2026 | 145.00 | 147.40 | 142.00 | 144.80 | 141.05 | 2.55% | 31,266 |
| Mar 9, 2026 | 145.20 | 145.40 | 141.20 | 141.20 | 137.54 | -4.98% | 23,637 |
| Mar 6, 2026 | 153.40 | 156.00 | 148.60 | 148.60 | 144.75 | -3.13% | 20,917 |
| Mar 5, 2026 | 156.00 | 156.00 | 146.40 | 153.40 | 149.42 | -1.03% | 48,199 |
| Mar 4, 2026 | 154.00 | 156.40 | 152.20 | 155.00 | 150.98 | 0.78% | 21,751 |
| Mar 3, 2026 | 156.60 | 157.00 | 152.80 | 153.80 | 149.81 | -2.90% | 22,537 |
| Mar 2, 2026 | 162.80 | 163.00 | 157.60 | 158.40 | 154.30 | -4.46% | 22,121 |
| Feb 27, 2026 | 167.60 | 168.40 | 165.00 | 165.80 | 161.50 | -0.72% | 12,273 |
| Feb 26, 2026 | 164.20 | 168.40 | 164.00 | 167.00 | 162.67 | 1.21% | 10,249 |
| Feb 25, 2026 | 168.60 | 168.60 | 164.60 | 165.00 | 160.72 | -1.79% | 10,404 |
| Feb 24, 2026 | 166.40 | 169.60 | 165.20 | 168.00 | 163.65 | 0.84% | 11,270 |
| Feb 23, 2026 | 169.80 | 169.80 | 166.60 | 166.60 | 162.28 | -2.91% | 6,156 |
| Feb 20, 2026 | 168.20 | 173.00 | 167.20 | 171.60 | 167.15 | 1.66% | 25,109 |
| Feb 19, 2026 | 171.00 | 171.80 | 166.60 | 168.80 | 164.43 | -1.17% | 19,016 |
| Feb 18, 2026 | 168.40 | 170.80 | 168.00 | 170.80 | 166.37 | 1.79% | 15,407 |
| Feb 17, 2026 | 166.60 | 167.80 | 164.80 | 167.80 | 163.45 | 0.60% | 10,265 |
| Feb 16, 2026 | 170.40 | 170.40 | 166.60 | 166.80 | 162.48 | -2.00% | 5,546 |
| Feb 13, 2026 | 168.60 | 172.00 | 167.40 | 170.20 | 165.79 | 0.59% | 16,158 |
| Feb 12, 2026 | 170.40 | 172.20 | 168.20 | 169.20 | 164.82 | -0.70% | 9,612 |
| Feb 11, 2026 | 170.80 | 171.60 | 168.80 | 170.40 | 165.98 | -0.58% | 10,405 |
| Feb 10, 2026 | 168.00 | 171.80 | 167.20 | 171.40 | 166.96 | 2.51% | 22,652 |
| Feb 9, 2026 | 166.00 | 167.60 | 165.20 | 167.20 | 162.87 | 0.97% | 9,607 |
| Feb 6, 2026 | 163.80 | 166.80 | 161.20 | 165.60 | 161.31 | 1.60% | 16,313 |
| Feb 5, 2026 | 160.40 | 163.40 | 160.00 | 163.00 | 158.78 | 1.62% | 10,626 |
| Feb 4, 2026 | 155.20 | 161.60 | 154.40 | 160.40 | 156.24 | 3.35% | 15,428 |
| Feb 3, 2026 | 155.00 | 155.80 | 153.40 | 155.20 | 151.18 | 1.31% | 10,957 |
| Feb 2, 2026 | 150.40 | 153.40 | 149.60 | 153.20 | 149.23 | 0.79% | 8,235 |
| Jan 30, 2026 | 152.80 | 152.80 | 150.80 | 152.00 | 148.06 | -0.13% | 10,342 |
| Jan 29, 2026 | 154.00 | 155.00 | 151.00 | 152.20 | 148.26 | -1.55% | 17,455 |
| Jan 28, 2026 | 155.80 | 157.20 | 153.80 | 154.60 | 150.59 | -0.77% | 9,037 |
| Jan 27, 2026 | 157.20 | 157.80 | 154.40 | 155.80 | 151.76 | -0.38% | 17,866 |
| Jan 26, 2026 | 157.00 | 159.00 | 156.20 | 156.40 | 152.35 | -0.51% | 20,309 |
| Jan 23, 2026 | 156.20 | 157.20 | 153.60 | 157.20 | 153.13 | 0.26% | 13,910 |
| Jan 22, 2026 | 156.20 | 159.00 | 155.60 | 156.80 | 152.74 | 1.69% | 18,584 |
| Jan 21, 2026 | 152.00 | 155.20 | 150.40 | 154.20 | 150.20 | 1.05% | 18,471 |
| Jan 20, 2026 | 155.00 | 155.00 | 152.00 | 152.60 | 148.65 | -1.93% | 10,313 |
| Jan 19, 2026 | 158.00 | 159.20 | 155.00 | 155.60 | 151.57 | -2.87% | 13,603 |
| Jan 16, 2026 | 162.20 | 163.20 | 159.00 | 160.20 | 156.05 | -1.72% | 16,019 |
| Jan 15, 2026 | 155.00 | 166.00 | 154.60 | 163.00 | 158.78 | 5.98% | 34,322 |
| Jan 14, 2026 | 151.20 | 154.20 | 150.40 | 153.80 | 149.81 | 1.99% | 18,507 |
| Jan 13, 2026 | 158.20 | 158.20 | 149.60 | 150.80 | 146.89 | -4.80% | 26,873 |
| Jan 12, 2026 | 159.40 | 160.00 | 157.60 | 158.40 | 154.30 | -0.63% | 12,415 |
| Jan 9, 2026 | 156.80 | 159.40 | 156.20 | 159.40 | 155.27 | 2.05% | 14,120 |
| Jan 8, 2026 | 156.40 | 156.60 | 153.40 | 156.20 | 152.15 | -0.13% | 8,685 |
| Jan 7, 2026 | 157.20 | 157.20 | 154.80 | 156.40 | 152.35 | -0.13% | 7,346 |
| Jan 6, 2026 | 156.60 | 156.60 | 151.80 | 156.60 | 152.54 | 0.38% | 16,655 |
| Jan 5, 2026 | 157.80 | 158.80 | 151.20 | 156.00 | 151.96 | -0.38% | 15,193 |
| Dec 30, 2025 | 157.00 | 157.20 | 155.40 | 156.60 | 152.54 | - | 9,461 |
| Dec 29, 2025 | 155.40 | 157.80 | 155.00 | 156.60 | 152.54 | 0.90% | 10,162 |
| Dec 23, 2025 | 153.60 | 156.80 | 153.60 | 155.20 | 151.18 | 0.78% | 8,890 |
| Dec 22, 2025 | 153.20 | 154.60 | 151.60 | 154.00 | 150.01 | 0.52% | 11,031 |
| Dec 19, 2025 | 156.80 | 156.80 | 152.80 | 153.20 | 149.23 | -2.67% | 24,484 |
| Dec 18, 2025 | 154.20 | 157.40 | 153.20 | 157.40 | 153.32 | 2.34% | 25,639 |
| Dec 17, 2025 | 155.60 | 155.60 | 152.60 | 153.80 | 149.81 | -1.16% | 20,241 |
| Dec 16, 2025 | 157.20 | 157.60 | 154.00 | 155.60 | 151.57 | -0.89% | 12,938 |
| Dec 15, 2025 | 160.40 | 160.40 | 155.80 | 157.00 | 152.93 | -1.75% | 25,055 |
| Dec 12, 2025 | 157.00 | 161.00 | 157.00 | 159.80 | 155.66 | 2.17% | 18,508 |
| Dec 11, 2025 | 154.40 | 158.40 | 154.00 | 156.40 | 152.35 | 1.43% | 11,570 |
| Dec 10, 2025 | 154.40 | 154.80 | 152.20 | 154.20 | 150.20 | 0.13% | 12,825 |
| Dec 9, 2025 | 156.00 | 157.00 | 152.80 | 154.00 | 150.01 | -0.90% | 17,718 |
| Dec 8, 2025 | 157.20 | 157.20 | 154.00 | 155.40 | 151.37 | -0.89% | 13,420 |
| Dec 5, 2025 | 155.80 | 157.40 | 154.80 | 156.80 | 152.74 | 1.03% | 23,387 |
| Dec 4, 2025 | 155.00 | 156.20 | 153.80 | 155.20 | 151.18 | 0.91% | 24,280 |
| Dec 3, 2025 | 154.00 | 156.20 | 152.00 | 153.80 | 149.81 | -0.39% | 31,537 |
| Dec 2, 2025 | 156.20 | 156.60 | 153.20 | 154.40 | 150.40 | -0.90% | 17,983 |
| Dec 1, 2025 | 157.40 | 157.40 | 154.00 | 155.80 | 151.76 | -0.76% | 6,782 |
| Nov 28, 2025 | 155.40 | 157.20 | 155.20 | 157.00 | 152.93 | 0.13% | 11,482 |
| Nov 27, 2025 | 156.00 | 158.20 | 155.20 | 156.80 | 152.74 | 0.90% | 12,617 |