Bystronic AG (SWX:BYS)
Switzerland
· Delayed Price · Currency is CHF 229.50
-6.50 (-2.75%)
Mar 6, 2026, 3:42 PM CET
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 237.50 | 237.50 | 229.50 | 231.00 | - | -2.12% | 410 |
| Mar 5, 2026 | 237.00 | 238.00 | 233.50 | 236.00 | 236.00 | 0.21% | 838 |
| Mar 4, 2026 | 241.50 | 242.00 | 233.50 | 235.50 | 235.50 | -2.48% | 1,814 |
| Mar 3, 2026 | 260.00 | 260.00 | 240.00 | 241.50 | 241.50 | -6.40% | 1,891 |
| Mar 2, 2026 | 254.00 | 263.00 | 246.00 | 258.00 | 258.00 | 1.18% | 2,124 |
| Feb 27, 2026 | 265.00 | 265.00 | 254.00 | 255.00 | 255.00 | -3.95% | 2,039 |
| Feb 26, 2026 | 265.00 | 272.50 | 264.50 | 265.50 | 265.50 | 0.95% | 1,658 |
| Feb 25, 2026 | 261.00 | 266.00 | 261.00 | 263.00 | 263.00 | 0.38% | 625 |
| Feb 24, 2026 | 266.50 | 266.50 | 255.00 | 262.00 | 262.00 | -1.69% | 1,453 |
| Feb 23, 2026 | 272.50 | 272.50 | 266.50 | 266.50 | 266.50 | -2.91% | 761 |
| Feb 20, 2026 | 272.00 | 275.00 | 271.00 | 274.50 | 274.50 | 0.73% | 453 |
| Feb 19, 2026 | 275.00 | 275.00 | 272.00 | 272.50 | 272.50 | -0.91% | 437 |
| Feb 18, 2026 | 274.00 | 275.00 | 273.50 | 275.00 | 275.00 | 0.55% | 310 |
| Feb 17, 2026 | 278.00 | 278.00 | 272.00 | 273.50 | 273.50 | -1.44% | 699 |
| Feb 16, 2026 | 270.00 | 281.00 | 266.00 | 277.50 | 277.50 | 2.78% | 3,324 |
| Feb 13, 2026 | 270.50 | 270.50 | 266.00 | 270.00 | 270.00 | 0.56% | 1,122 |
| Feb 12, 2026 | 271.50 | 274.00 | 266.00 | 268.50 | 268.50 | -1.83% | 403 |
| Feb 11, 2026 | 273.00 | 275.00 | 269.50 | 273.50 | 273.50 | -0.55% | 1,212 |
| Feb 10, 2026 | 268.00 | 276.50 | 268.00 | 275.00 | 275.00 | 1.85% | 1,922 |
| Feb 9, 2026 | 271.00 | 272.00 | 267.00 | 270.00 | 270.00 | -0.74% | 1,200 |
| Feb 6, 2026 | 268.50 | 272.00 | 264.00 | 272.00 | 272.00 | 1.49% | 694 |
| Feb 5, 2026 | 268.50 | 268.50 | 261.50 | 268.00 | 268.00 | 0.56% | 715 |
| Feb 4, 2026 | 264.00 | 274.00 | 259.00 | 266.50 | 266.50 | 0.57% | 1,228 |
| Feb 3, 2026 | 274.50 | 274.50 | 262.00 | 265.00 | 265.00 | -3.28% | 1,316 |
| Feb 2, 2026 | 268.50 | 274.50 | 263.00 | 274.00 | 274.00 | 1.67% | 1,245 |
| Jan 30, 2026 | 267.00 | 270.00 | 266.00 | 269.50 | 269.50 | 1.70% | 1,076 |
| Jan 29, 2026 | 268.00 | 269.50 | 262.50 | 265.00 | 265.00 | -1.49% | 1,504 |
| Jan 28, 2026 | 272.00 | 274.00 | 268.00 | 269.00 | 269.00 | -1.47% | 1,006 |
| Jan 27, 2026 | 273.50 | 275.00 | 270.50 | 273.00 | 273.00 | 0.55% | 595 |
| Jan 26, 2026 | 279.00 | 279.00 | 271.50 | 271.50 | 271.50 | -3.38% | 1,152 |
| Jan 23, 2026 | 279.50 | 281.50 | 275.50 | 281.00 | 281.00 | -0.18% | 688 |
| Jan 22, 2026 | 269.00 | 281.50 | 269.00 | 281.50 | 281.50 | 5.23% | 909 |
| Jan 21, 2026 | 261.00 | 268.50 | 258.50 | 267.50 | 267.50 | 3.08% | 956 |
| Jan 20, 2026 | 264.50 | 264.50 | 255.00 | 259.50 | 259.50 | -2.08% | 905 |
| Jan 19, 2026 | 271.00 | 271.00 | 262.00 | 265.00 | 265.00 | -2.21% | 422 |
| Jan 16, 2026 | 276.00 | 279.00 | 269.00 | 271.00 | 271.00 | -2.52% | 998 |
| Jan 15, 2026 | 269.00 | 278.00 | 269.00 | 278.00 | 278.00 | 3.35% | 664 |
| Jan 14, 2026 | 271.00 | 271.00 | 266.00 | 269.00 | 269.00 | -0.37% | 713 |
| Jan 13, 2026 | 273.00 | 273.50 | 267.50 | 270.00 | 270.00 | -1.64% | 902 |
| Jan 12, 2026 | 279.50 | 280.00 | 273.00 | 274.50 | 274.50 | -2.49% | 578 |
| Jan 9, 2026 | 278.00 | 283.00 | 276.00 | 281.50 | 281.50 | 1.99% | 1,622 |
| Jan 8, 2026 | 283.00 | 283.00 | 273.00 | 276.00 | 276.00 | -2.30% | 1,815 |
| Jan 7, 2026 | 281.00 | 283.00 | 277.00 | 282.50 | 282.50 | 1.25% | 1,211 |
| Jan 6, 2026 | 269.00 | 281.00 | 263.00 | 279.00 | 279.00 | 3.53% | 3,251 |
| Jan 5, 2026 | 270.00 | 271.00 | 266.00 | 269.50 | 269.50 | -0.19% | 794 |
| Dec 30, 2025 | 273.00 | 273.00 | 268.00 | 270.00 | 270.00 | -1.10% | 574 |
| Dec 29, 2025 | 264.00 | 273.00 | 264.00 | 273.00 | 273.00 | 2.63% | 1,001 |
| Dec 23, 2025 | 266.00 | 269.00 | 263.00 | 266.00 | 266.00 | 0.76% | 1,257 |
| Dec 22, 2025 | 264.50 | 266.50 | 260.00 | 264.00 | 264.00 | -0.94% | 569 |
| Dec 19, 2025 | 271.00 | 271.00 | 264.00 | 266.50 | 266.50 | -2.02% | 1,954 |
| Dec 18, 2025 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 0.74% | 683 |
| Dec 17, 2025 | 278.50 | 278.50 | 267.00 | 270.00 | 270.00 | -3.05% | 1,712 |
| Dec 16, 2025 | 275.00 | 282.50 | 275.00 | 278.50 | 278.50 | -0.18% | 871 |
| Dec 15, 2025 | 272.50 | 279.00 | 272.50 | 279.00 | 279.00 | 2.39% | 734 |
| Dec 12, 2025 | 267.50 | 272.50 | 267.50 | 272.50 | 272.50 | 1.49% | 518 |
| Dec 11, 2025 | 267.00 | 271.50 | 261.00 | 268.50 | 268.50 | 0.94% | 1,281 |
| Dec 10, 2025 | 257.50 | 268.50 | 255.50 | 266.00 | 266.00 | 4.11% | 1,044 |
| Dec 9, 2025 | 254.50 | 259.50 | 253.50 | 255.50 | 255.50 | -0.20% | 836 |
| Dec 8, 2025 | 254.00 | 258.00 | 252.50 | 256.00 | 256.00 | -0.19% | 1,008 |
| Dec 5, 2025 | 255.00 | 258.50 | 255.00 | 256.50 | 256.50 | -0.19% | 232 |
| Dec 4, 2025 | 255.50 | 257.50 | 255.50 | 257.00 | 257.00 | 0.19% | 648 |
| Dec 3, 2025 | 250.00 | 256.50 | 248.00 | 256.50 | 256.50 | 1.79% | 1,217 |
| Dec 2, 2025 | 251.50 | 255.00 | 248.00 | 252.00 | 252.00 | 0.80% | 2,277 |
| Dec 1, 2025 | 253.00 | 255.50 | 250.00 | 250.00 | 250.00 | -0.79% | 1,212 |
| Nov 28, 2025 | 251.00 | 255.50 | 250.00 | 252.00 | 252.00 | -0.40% | 1,998 |
| Nov 27, 2025 | 247.50 | 253.00 | 247.50 | 253.00 | 253.00 | 2.02% | 2,757 |
| Nov 26, 2025 | 257.50 | 260.50 | 247.50 | 248.00 | 248.00 | -2.55% | 3,739 |
| Nov 25, 2025 | 250.00 | 259.00 | 250.00 | 254.50 | 254.50 | 2.21% | 1,522 |
| Nov 24, 2025 | 243.50 | 249.00 | 242.00 | 249.00 | 249.00 | 2.68% | 654 |
| Nov 21, 2025 | 242.50 | 245.00 | 237.00 | 242.50 | 242.50 | -0.61% | 1,355 |
| Nov 20, 2025 | 241.00 | 248.50 | 240.50 | 244.00 | 244.00 | 1.24% | 2,147 |
| Nov 19, 2025 | 241.50 | 244.00 | 240.00 | 241.00 | 241.00 | -0.62% | 897 |
| Nov 18, 2025 | 245.00 | 245.00 | 240.00 | 242.50 | 242.50 | -0.82% | 725 |
| Nov 17, 2025 | 237.50 | 246.50 | 237.50 | 244.50 | 244.50 | 3.60% | 822 |
| Nov 14, 2025 | 244.50 | 244.50 | 231.50 | 236.00 | 236.00 | -2.88% | 1,277 |
| Nov 13, 2025 | 252.00 | 254.00 | 242.50 | 243.00 | 243.00 | -3.57% | 1,151 |
| Nov 12, 2025 | 256.50 | 260.50 | 252.00 | 252.00 | 252.00 | -0.59% | 838 |
| Nov 11, 2025 | 256.00 | 256.50 | 253.00 | 253.50 | 253.50 | -0.39% | 387 |
| Nov 10, 2025 | 257.50 | 259.50 | 254.50 | 254.50 | 254.50 | -0.39% | 765 |
| Nov 7, 2025 | 260.50 | 263.00 | 252.00 | 255.50 | 255.50 | -2.29% | 475 |
| Nov 6, 2025 | 272.50 | 272.50 | 260.50 | 261.50 | 261.50 | -4.21% | 667 |
| Nov 5, 2025 | 287.50 | 287.50 | 272.50 | 273.00 | 273.00 | -5.04% | 556 |
| Nov 4, 2025 | 293.00 | 301.50 | 287.50 | 287.50 | 287.50 | -2.21% | 1,972 |
| Nov 3, 2025 | 298.50 | 301.00 | 291.00 | 294.00 | 294.00 | -1.67% | 2,486 |
| Oct 31, 2025 | 253.50 | 299.50 | 253.50 | 299.00 | 299.00 | 18.89% | 4,974 |
| Oct 30, 2025 | 253.00 | 256.50 | 251.00 | 251.50 | 251.50 | -0.59% | 1,135 |
| Oct 29, 2025 | 263.00 | 263.00 | 253.00 | 253.00 | 253.00 | -3.44% | 823 |
| Oct 28, 2025 | 264.00 | 264.50 | 260.50 | 262.00 | 262.00 | -1.50% | 750 |
| Oct 27, 2025 | 272.00 | 272.00 | 261.50 | 266.00 | 266.00 | -2.56% | 893 |
| Oct 24, 2025 | 288.00 | 288.00 | 273.00 | 273.00 | 273.00 | -4.21% | 1,302 |
| Oct 23, 2025 | 283.50 | 288.00 | 278.50 | 285.00 | 285.00 | 1.60% | 568 |
| Oct 22, 2025 | 280.00 | 284.00 | 279.50 | 280.50 | 280.50 | -0.53% | 709 |
| Oct 21, 2025 | 282.50 | 285.50 | 277.50 | 282.00 | 282.00 | -0.88% | 615 |
| Oct 20, 2025 | 285.00 | 288.00 | 281.00 | 284.50 | 284.50 | 0.18% | 1,246 |
| Oct 17, 2025 | 285.00 | 285.00 | 280.50 | 284.00 | 284.00 | -1.05% | 508 |
| Oct 16, 2025 | 282.00 | 291.00 | 282.00 | 287.00 | 287.00 | 1.41% | 753 |
| Oct 15, 2025 | 288.00 | 291.50 | 282.00 | 283.00 | 283.00 | -1.22% | 1,046 |
| Oct 14, 2025 | 293.50 | 293.50 | 286.50 | 286.50 | 286.50 | -2.88% | 1,004 |
| Oct 13, 2025 | 305.50 | 307.00 | 293.50 | 295.00 | 295.00 | -2.80% | 919 |
| Oct 10, 2025 | 315.50 | 315.50 | 303.50 | 303.50 | 303.50 | -4.26% | 425 |