Bystronic AG (SWX:BYS)
Switzerland
· Delayed Price · Currency is CHF 190.00
-2.40 (-1.25%)
Apr 29, 2026, 5:15 PM CET
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 192.40 | 193.00 | 190.00 | 190.00 | - | -1.25% | 284 |
| Apr 28, 2026 | 195.80 | 195.80 | 192.40 | 192.40 | 192.40 | -1.84% | 869 |
| Apr 27, 2026 | 195.00 | 198.80 | 192.00 | 196.00 | 196.00 | 0.51% | 2,276 |
| Apr 24, 2026 | 201.50 | 202.00 | 195.00 | 195.00 | 195.00 | -2.01% | 2,005 |
| Apr 23, 2026 | 207.50 | 207.50 | 199.00 | 199.00 | 199.00 | -5.01% | 2,479 |
| Apr 22, 2026 | 214.00 | 216.00 | 209.50 | 209.50 | 205.50 | -1.18% | 973 |
| Apr 21, 2026 | 212.50 | 216.50 | 211.50 | 212.00 | 207.95 | -0.24% | 1,610 |
| Apr 20, 2026 | 215.00 | 216.50 | 212.00 | 212.50 | 208.44 | -2.07% | 2,308 |
| Apr 17, 2026 | 212.00 | 220.50 | 212.00 | 217.00 | 212.86 | 3.33% | 766 |
| Apr 16, 2026 | 223.00 | 223.00 | 203.00 | 210.00 | 205.99 | -8.50% | 2,458 |
| Apr 15, 2026 | 225.50 | 233.00 | 225.50 | 229.50 | 225.12 | 1.77% | 849 |
| Apr 14, 2026 | 225.50 | 231.50 | 225.50 | 225.50 | 221.19 | -0.44% | 644 |
| Apr 13, 2026 | 225.50 | 231.50 | 225.50 | 226.50 | 222.18 | -0.44% | 694 |
| Apr 10, 2026 | 220.50 | 232.00 | 220.50 | 227.50 | 223.16 | 4.12% | 764 |
| Apr 9, 2026 | 222.50 | 222.50 | 213.00 | 218.50 | 214.33 | -1.58% | 1,546 |
| Apr 8, 2026 | 215.00 | 225.00 | 215.00 | 222.00 | 217.76 | 5.21% | 1,664 |
| Apr 7, 2026 | 215.50 | 219.00 | 211.00 | 211.00 | 206.97 | -2.99% | 608 |
| Apr 2, 2026 | 214.00 | 218.50 | 210.00 | 217.50 | 213.35 | 0.69% | 1,004 |
| Apr 1, 2026 | 210.00 | 216.00 | 210.00 | 216.00 | 211.88 | 3.35% | 1,221 |
| Mar 31, 2026 | 208.00 | 210.00 | 207.00 | 209.00 | 205.01 | 1.46% | 758 |
| Mar 30, 2026 | 203.00 | 208.00 | 200.00 | 206.00 | 202.07 | 0.49% | 919 |
| Mar 27, 2026 | 210.00 | 210.00 | 204.00 | 205.00 | 201.09 | -2.38% | 1,274 |
| Mar 26, 2026 | 209.00 | 210.00 | 206.00 | 210.00 | 205.99 | -0.47% | 1,210 |
| Mar 25, 2026 | 206.50 | 214.50 | 205.50 | 211.00 | 206.97 | 3.69% | 1,559 |
| Mar 24, 2026 | 194.60 | 206.50 | 190.80 | 203.50 | 199.61 | 5.44% | 1,966 |
| Mar 23, 2026 | 193.80 | 201.00 | 185.60 | 193.00 | 189.32 | -1.13% | 4,080 |
| Mar 20, 2026 | 197.00 | 198.00 | 190.60 | 195.20 | 191.47 | -0.10% | 1,124 |
| Mar 19, 2026 | 204.00 | 204.00 | 193.20 | 195.40 | 191.67 | -4.45% | 1,857 |
| Mar 18, 2026 | 214.00 | 216.50 | 204.50 | 204.50 | 200.60 | -3.54% | 1,557 |
| Mar 17, 2026 | 208.00 | 214.00 | 207.50 | 212.00 | 207.95 | 1.19% | 1,210 |
| Mar 16, 2026 | 213.00 | 214.00 | 208.00 | 209.50 | 205.50 | -2.33% | 1,309 |
| Mar 13, 2026 | 219.00 | 220.50 | 213.00 | 214.50 | 210.40 | -2.28% | 589 |
| Mar 12, 2026 | 221.00 | 223.50 | 219.00 | 219.50 | 215.31 | -1.57% | 433 |
| Mar 11, 2026 | 222.00 | 225.50 | 218.00 | 223.00 | 218.74 | 1.83% | 570 |
| Mar 10, 2026 | 223.00 | 225.50 | 219.00 | 219.00 | 214.82 | -0.90% | 3,924 |
| Mar 9, 2026 | 226.00 | 226.00 | 218.50 | 221.00 | 216.78 | -2.86% | 1,306 |
| Mar 6, 2026 | 237.50 | 237.50 | 226.00 | 227.50 | 223.16 | -3.60% | 883 |
| Mar 5, 2026 | 237.00 | 238.00 | 233.50 | 236.00 | 231.49 | 0.21% | 838 |
| Mar 4, 2026 | 241.50 | 242.00 | 233.50 | 235.50 | 231.00 | -2.48% | 1,814 |
| Mar 3, 2026 | 260.00 | 260.00 | 240.00 | 241.50 | 236.89 | -6.40% | 1,891 |
| Mar 2, 2026 | 254.00 | 263.00 | 246.00 | 258.00 | 253.07 | 1.18% | 2,124 |
| Feb 27, 2026 | 265.00 | 265.00 | 254.00 | 255.00 | 250.13 | -3.95% | 2,039 |
| Feb 26, 2026 | 265.00 | 272.50 | 264.50 | 265.50 | 260.43 | 0.95% | 1,658 |
| Feb 25, 2026 | 261.00 | 266.00 | 261.00 | 263.00 | 257.98 | 0.38% | 625 |
| Feb 24, 2026 | 266.50 | 266.50 | 255.00 | 262.00 | 257.00 | -1.69% | 1,453 |
| Feb 23, 2026 | 272.50 | 272.50 | 266.50 | 266.50 | 261.41 | -2.91% | 761 |
| Feb 20, 2026 | 272.00 | 275.00 | 271.00 | 274.50 | 269.26 | 0.73% | 453 |
| Feb 19, 2026 | 275.00 | 275.00 | 272.00 | 272.50 | 267.30 | -0.91% | 437 |
| Feb 18, 2026 | 274.00 | 275.00 | 273.50 | 275.00 | 269.75 | 0.55% | 310 |
| Feb 17, 2026 | 278.00 | 278.00 | 272.00 | 273.50 | 268.28 | -1.44% | 699 |
| Feb 16, 2026 | 270.00 | 281.00 | 266.00 | 277.50 | 272.20 | 2.78% | 3,324 |
| Feb 13, 2026 | 270.50 | 270.50 | 266.00 | 270.00 | 264.84 | 0.56% | 1,122 |
| Feb 12, 2026 | 271.50 | 274.00 | 266.00 | 268.50 | 263.37 | -1.83% | 403 |
| Feb 11, 2026 | 273.00 | 275.00 | 269.50 | 273.50 | 268.28 | -0.55% | 1,212 |
| Feb 10, 2026 | 268.00 | 276.50 | 268.00 | 275.00 | 269.75 | 1.85% | 1,922 |
| Feb 9, 2026 | 271.00 | 272.00 | 267.00 | 270.00 | 264.84 | -0.74% | 1,200 |
| Feb 6, 2026 | 268.50 | 272.00 | 264.00 | 272.00 | 266.81 | 1.49% | 694 |
| Feb 5, 2026 | 268.50 | 268.50 | 261.50 | 268.00 | 262.88 | 0.56% | 715 |
| Feb 4, 2026 | 264.00 | 274.00 | 259.00 | 266.50 | 261.41 | 0.57% | 1,228 |
| Feb 3, 2026 | 274.50 | 274.50 | 262.00 | 265.00 | 259.94 | -3.28% | 1,316 |
| Feb 2, 2026 | 268.50 | 274.50 | 263.00 | 274.00 | 268.77 | 1.67% | 1,245 |
| Jan 30, 2026 | 267.00 | 270.00 | 266.00 | 269.50 | 264.35 | 1.70% | 1,076 |
| Jan 29, 2026 | 268.00 | 269.50 | 262.50 | 265.00 | 259.94 | -1.49% | 1,504 |
| Jan 28, 2026 | 272.00 | 274.00 | 268.00 | 269.00 | 263.86 | -1.47% | 1,006 |
| Jan 27, 2026 | 273.50 | 275.00 | 270.50 | 273.00 | 267.79 | 0.55% | 595 |
| Jan 26, 2026 | 279.00 | 279.00 | 271.50 | 271.50 | 266.32 | -3.38% | 1,152 |
| Jan 23, 2026 | 279.50 | 281.50 | 275.50 | 281.00 | 275.63 | -0.18% | 688 |
| Jan 22, 2026 | 269.00 | 281.50 | 269.00 | 281.50 | 276.13 | 5.23% | 909 |
| Jan 21, 2026 | 261.00 | 268.50 | 258.50 | 267.50 | 262.39 | 3.08% | 956 |
| Jan 20, 2026 | 264.50 | 264.50 | 255.00 | 259.50 | 254.55 | -2.08% | 905 |
| Jan 19, 2026 | 271.00 | 271.00 | 262.00 | 265.00 | 259.94 | -2.21% | 422 |
| Jan 16, 2026 | 276.00 | 279.00 | 269.00 | 271.00 | 265.83 | -2.52% | 998 |
| Jan 15, 2026 | 269.00 | 278.00 | 269.00 | 278.00 | 272.69 | 3.35% | 664 |
| Jan 14, 2026 | 271.00 | 271.00 | 266.00 | 269.00 | 263.86 | -0.37% | 713 |
| Jan 13, 2026 | 273.00 | 273.50 | 267.50 | 270.00 | 264.84 | -1.64% | 902 |
| Jan 12, 2026 | 279.50 | 280.00 | 273.00 | 274.50 | 269.26 | -2.49% | 578 |
| Jan 9, 2026 | 278.00 | 283.00 | 276.00 | 281.50 | 276.13 | 1.99% | 1,622 |
| Jan 8, 2026 | 283.00 | 283.00 | 273.00 | 276.00 | 270.73 | -2.30% | 1,815 |
| Jan 7, 2026 | 281.00 | 283.00 | 277.00 | 282.50 | 277.11 | 1.25% | 1,211 |
| Jan 6, 2026 | 269.00 | 281.00 | 263.00 | 279.00 | 273.67 | 3.53% | 3,251 |
| Jan 5, 2026 | 270.00 | 271.00 | 266.00 | 269.50 | 264.35 | -0.19% | 794 |
| Dec 30, 2025 | 273.00 | 273.00 | 268.00 | 270.00 | 264.84 | -1.10% | 574 |
| Dec 29, 2025 | 264.00 | 273.00 | 264.00 | 273.00 | 267.79 | 2.63% | 1,001 |
| Dec 23, 2025 | 266.00 | 269.00 | 263.00 | 266.00 | 260.92 | 0.76% | 1,257 |
| Dec 22, 2025 | 264.50 | 266.50 | 260.00 | 264.00 | 258.96 | -0.94% | 569 |
| Dec 19, 2025 | 271.00 | 271.00 | 264.00 | 266.50 | 261.41 | -2.02% | 1,954 |
| Dec 18, 2025 | 272.00 | 274.00 | 270.00 | 272.00 | 266.81 | 0.74% | 683 |
| Dec 17, 2025 | 278.50 | 278.50 | 267.00 | 270.00 | 264.84 | -3.05% | 1,712 |
| Dec 16, 2025 | 275.00 | 282.50 | 275.00 | 278.50 | 273.18 | -0.18% | 871 |
| Dec 15, 2025 | 272.50 | 279.00 | 272.50 | 279.00 | 273.67 | 2.39% | 734 |
| Dec 12, 2025 | 267.50 | 272.50 | 267.50 | 272.50 | 267.30 | 1.49% | 518 |
| Dec 11, 2025 | 267.00 | 271.50 | 261.00 | 268.50 | 263.37 | 0.94% | 1,281 |
| Dec 10, 2025 | 257.50 | 268.50 | 255.50 | 266.00 | 260.92 | 4.11% | 1,044 |
| Dec 9, 2025 | 254.50 | 259.50 | 253.50 | 255.50 | 250.62 | -0.20% | 836 |
| Dec 8, 2025 | 254.00 | 258.00 | 252.50 | 256.00 | 251.11 | -0.19% | 1,008 |
| Dec 5, 2025 | 255.00 | 258.50 | 255.00 | 256.50 | 251.60 | -0.19% | 232 |
| Dec 4, 2025 | 255.50 | 257.50 | 255.50 | 257.00 | 252.09 | 0.19% | 648 |
| Dec 3, 2025 | 250.00 | 256.50 | 248.00 | 256.50 | 251.60 | 1.79% | 1,217 |
| Dec 2, 2025 | 251.50 | 255.00 | 248.00 | 252.00 | 247.19 | 0.80% | 2,277 |
| Dec 1, 2025 | 253.00 | 255.50 | 250.00 | 250.00 | 245.23 | -0.79% | 1,212 |