Bachem Holding AG Class B BANB
SIX · Switzerland · Health Technology
CHF 78.75-2.30 (-2.84%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 78.75 | -2.84% | CHF 80.25 | CHF 80.70 | CHF 78.25 | 87.05K |
| 2026-09-30 | CHF 81.05 | -0.55% | CHF 82.45 | CHF 82.90 | CHF 81.00 | 55.74K |
| 2026-09-29 | CHF 81.50 | -0.55% | CHF 81.50 | CHF 82.90 | CHF 81.25 | 84.83K |
| 2026-09-28 | CHF 81.95 | +0.80% | CHF 81.50 | CHF 83.15 | CHF 81.20 | 106.96K |
| 2026-09-25 | CHF 81.30 | -2.11% | CHF 83.75 | CHF 83.90 | CHF 80.65 | 74.06K |
| 2026-09-24 | CHF 83.05 | -0.36% | CHF 83.00 | CHF 83.85 | CHF 80.85 | 83.81K |
| 2026-09-23 | CHF 83.35 | -0.18% | CHF 83.40 | CHF 84.10 | CHF 82.35 | 86.37K |
| 2026-09-22 | CHF 83.50 | +3.34% | CHF 81.50 | CHF 83.50 | CHF 80.80 | 95.22K |
| 2026-09-21 | CHF 80.80 | +2.86% | CHF 78.55 | CHF 81.30 | CHF 78.55 | 139.43K |
| 2026-09-18 | CHF 78.55 | +0.77% | CHF 78.15 | CHF 79.55 | CHF 77.85 | 227.79K |
| 2026-09-17 | CHF 77.95 | +1.30% | CHF 75.65 | CHF 78.75 | CHF 74.05 | 122.73K |
| 2026-09-16 | CHF 76.95 | -0.77% | CHF 77.55 | CHF 78.25 | CHF 76.55 | 49.63K |
| 2026-09-15 | CHF 77.55 | +1.37% | CHF 76.90 | CHF 77.60 | CHF 75.90 | 45.86K |
| 2026-09-14 | CHF 76.50 | -0.58% | CHF 76.95 | CHF 78.65 | CHF 76.50 | 63.19K |
| 2026-09-11 | CHF 76.95 | -2.96% | CHF 79.15 | CHF 80.25 | CHF 75.90 | 105.28K |
| 2026-09-10 | CHF 79.30 | +2.39% | CHF 80.00 | CHF 80.90 | CHF 78.15 | 136.45K |
| 2026-09-09 | CHF 77.45 | -1.46% | CHF 78.45 | CHF 79.05 | CHF 75.10 | 71.69K |
| 2026-09-08 | CHF 78.60 | +2.14% | CHF 77.00 | CHF 78.90 | CHF 76.65 | 79.02K |
| 2026-09-07 | CHF 76.95 | -0.19% | CHF 75.35 | CHF 77.35 | CHF 75.35 | 60.21K |
| 2026-09-04 | CHF 77.10 | -1.78% | CHF 78.80 | CHF 79.35 | CHF 77.10 | 102.78K |
| 2026-09-03 | CHF 78.50 | +2.28% | CHF 77.15 | CHF 80.60 | CHF 76.95 | 276.53K |
| 2026-09-02 | CHF 76.75 | +2.27% | CHF 74.55 | CHF 78.00 | CHF 74.25 | 109.24K |
| 2026-09-01 | CHF 75.05 | -0.73% | CHF 75.80 | CHF 76.90 | CHF 74.75 | 89.27K |
| 2026-08-31 | CHF 75.60 | -1.75% | CHF 76.15 | CHF 76.40 | CHF 75.05 | 71.14K |
| 2026-08-28 | CHF 76.95 | +0.65% | CHF 76.85 | CHF 78.00 | CHF 75.65 | 66.90K |
| 2026-08-27 | CHF 76.45 | +0.92% | CHF 76.10 | CHF 76.70 | CHF 75.50 | 47.31K |
| 2026-08-26 | CHF 75.75 | -1.81% | CHF 77.50 | CHF 77.50 | CHF 75.75 | 73.57K |
| 2026-08-25 | CHF 77.15 | +2.25% | CHF 76.30 | CHF 77.80 | CHF 75.20 | 70.13K |
| 2026-08-24 | CHF 75.45 | -2.52% | CHF 77.00 | CHF 78.05 | CHF 74.65 | 132.59K |
| 2026-08-21 | CHF 77.40 | 0.00% | CHF 76.90 | CHF 78.20 | CHF 76.60 | 70.08K |
| 2026-08-20 | CHF 77.40 | +1.04% | CHF 78.00 | CHF 80.00 | CHF 77.25 | 121.99K |
| 2026-08-19 | CHF 76.60 | +2.34% | CHF 73.95 | CHF 77.50 | CHF 73.55 | 109.80K |
| 2026-08-18 | CHF 74.85 | 0.00% | CHF 75.00 | CHF 75.70 | CHF 73.60 | 80.49K |
| 2026-08-17 | CHF 74.85 | -0.53% | CHF 75.25 | CHF 75.95 | CHF 74.65 | 92.78K |
| 2026-08-14 | CHF 75.25 | +0.20% | CHF 75.75 | CHF 76.30 | CHF 74.60 | 77.07K |
| 2026-08-13 | CHF 75.10 | +1.83% | CHF 74.45 | CHF 75.85 | CHF 74.35 | 111.02K |
| 2026-08-12 | CHF 73.75 | -1.14% | CHF 74.25 | CHF 74.25 | CHF 72.75 | 58.87K |
| 2026-08-11 | CHF 74.60 | +0.13% | CHF 74.20 | CHF 75.25 | CHF 72.85 | 66.55K |
| 2026-08-10 | CHF 74.50 | +1.15% | CHF 74.00 | CHF 74.95 | CHF 72.05 | 81.02K |
| 2026-08-07 | CHF 73.65 | +1.24% | CHF 72.60 | CHF 75.05 | CHF 72.60 | 99.11K |
| 2026-08-06 | CHF 72.75 | -0.34% | CHF 72.95 | CHF 73.55 | CHF 71.90 | 75.51K |
| 2026-08-05 | CHF 73.00 | -2.28% | CHF 74.75 | CHF 74.95 | CHF 70.70 | 198.17K |
| 2026-08-04 | CHF 74.70 | -0.27% | CHF 74.90 | CHF 76.40 | CHF 74.05 | 82.54K |
| 2026-08-03 | CHF 74.90 | +0.13% | CHF 74.80 | CHF 76.05 | CHF 73.05 | 164.64K |
| 2026-07-31 | CHF 74.80 | -2.86% | CHF 78.95 | CHF 82.30 | CHF 74.80 | 225.39K |
| 2026-07-30 | CHF 77.00 | +4.62% | CHF 69.50 | CHF 78.95 | CHF 68.90 | 268.00K |
| 2026-07-29 | CHF 73.60 | +0.48% | CHF 72.00 | CHF 73.60 | CHF 72.00 | 108.21K |
| 2026-07-28 | CHF 73.25 | +0.14% | CHF 72.50 | CHF 73.60 | CHF 71.60 | 129.27K |
| 2026-07-27 | CHF 73.15 | -2.53% | CHF 75.90 | CHF 76.35 | CHF 73.15 | 86.92K |
| 2026-07-24 | CHF 75.05 | -0.33% | CHF 75.20 | CHF 76.60 | CHF 72.70 | 104.32K |
| 2026-07-23 | CHF 75.30 | +0.13% | CHF 74.35 | CHF 76.50 | CHF 73.10 | 90.95K |
| 2026-07-22 | CHF 75.20 | -3.22% | CHF 77.40 | CHF 77.40 | CHF 73.30 | 140.12K |
| 2026-07-21 | CHF 77.70 | +10.60% | CHF 72.95 | CHF 79.25 | CHF 72.95 | 405.17K |
| 2026-07-20 | CHF 70.25 | -1.26% | CHF 71.00 | CHF 71.60 | CHF 69.30 | 117.46K |
| 2026-07-17 | CHF 71.15 | -1.59% | CHF 71.50 | CHF 72.10 | CHF 69.60 | 144.38K |
| 2026-07-16 | CHF 72.30 | -2.30% | CHF 74.10 | CHF 74.10 | CHF 71.65 | 120.92K |
| 2026-07-15 | CHF 74.00 | -1.86% | CHF 75.45 | CHF 75.95 | CHF 72.85 | 89.80K |
| 2026-07-14 | CHF 75.40 | +1.34% | CHF 73.80 | CHF 75.45 | CHF 73.05 | 46.89K |
| 2026-07-13 | CHF 74.40 | -0.60% | CHF 74.20 | CHF 74.40 | CHF 72.85 | 75.01K |
| 2026-07-10 | CHF 74.85 | +1.01% | CHF 74.40 | CHF 76.35 | CHF 73.85 | 79.96K |
| 2026-07-09 | CHF 74.10 | +3.35% | CHF 73.45 | CHF 74.10 | CHF 72.00 | 65.43K |
| 2026-07-08 | CHF 71.70 | -5.60% | CHF 75.40 | CHF 75.40 | CHF 71.70 | 125.45K |
| 2026-07-07 | CHF 75.95 | -1.36% | CHF 76.80 | CHF 77.50 | CHF 75.40 | 77.10K |
| 2026-07-06 | CHF 77.00 | -0.71% | CHF 78.00 | CHF 79.15 | CHF 76.60 | 95.48K |
| 2026-07-03 | CHF 77.55 | +2.04% | CHF 75.45 | CHF 77.55 | CHF 74.90 | 73.91K |
| 2026-07-02 | CHF 76.00 | -1.75% | CHF 76.20 | CHF 77.50 | CHF 75.55 | 219.73K |
| 2026-07-01 | CHF 77.35 | +2.25% | CHF 76.00 | CHF 77.35 | CHF 75.65 | 98.13K |
| 2026-06-30 | CHF 75.65 | +3.77% | CHF 72.95 | CHF 77.15 | CHF 72.95 | 172.66K |
| 2026-06-29 | CHF 72.90 | +1.39% | CHF 72.00 | CHF 73.70 | CHF 71.95 | 91.12K |
| 2026-06-26 | CHF 71.90 | +0.98% | CHF 70.90 | CHF 71.95 | CHF 70.25 | 96.65K |
| 2026-06-25 | CHF 71.20 | +1.21% | CHF 70.35 | CHF 72.05 | CHF 70.00 | 102.18K |
| 2026-06-24 | CHF 70.35 | +3.91% | CHF 68.20 | CHF 71.30 | CHF 68.10 | 126.57K |
| 2026-06-23 | CHF 67.70 | +1.20% | CHF 66.50 | CHF 68.15 | CHF 66.00 | 103.76K |
| 2026-06-22 | CHF 66.90 | -1.55% | CHF 67.10 | CHF 68.30 | CHF 66.25 | 96.63K |
| 2026-06-19 | CHF 67.95 | +1.42% | CHF 67.10 | CHF 69.10 | CHF 67.10 | 468.07K |
| 2026-06-18 | CHF 67.00 | -0.15% | CHF 67.00 | CHF 67.00 | CHF 65.80 | 100.01K |
| 2026-06-17 | CHF 67.10 | +2.21% | CHF 66.25 | CHF 67.60 | CHF 65.65 | 106.31K |
| 2026-06-16 | CHF 65.65 | -1.43% | CHF 66.65 | CHF 67.25 | CHF 65.00 | 148.11K |
| 2026-06-15 | CHF 66.60 | +0.83% | CHF 66.90 | CHF 67.55 | CHF 66.40 | 140.98K |
| 2026-06-12 | CHF 66.05 | -0.45% | CHF 67.45 | CHF 67.65 | CHF 65.15 | 114.36K |
| 2026-06-11 | CHF 66.35 | -0.97% | CHF 67.00 | CHF 67.85 | CHF 66.10 | 111.17K |
| 2026-06-10 | CHF 67.00 | -2.12% | CHF 68.50 | CHF 68.55 | CHF 66.35 | 94.55K |
| 2026-06-09 | CHF 68.45 | 0.00% | CHF 67.45 | CHF 70.55 | CHF 67.40 | 118.40K |
| 2026-06-08 | CHF 68.45 | -0.15% | CHF 67.55 | CHF 68.50 | CHF 65.75 | 120.59K |
| 2026-06-05 | CHF 68.55 | -1.79% | CHF 69.70 | CHF 69.70 | CHF 68.15 | 87.97K |
| 2026-06-04 | CHF 69.80 | +2.80% | CHF 68.00 | CHF 70.90 | CHF 66.95 | 135.26K |
| 2026-06-03 | CHF 67.90 | -4.37% | CHF 70.40 | CHF 70.75 | CHF 66.95 | 245.27K |
| 2026-06-02 | CHF 71.00 | -2.14% | CHF 72.70 | CHF 74.00 | CHF 70.20 | 169.47K |
| 2026-06-01 | CHF 72.55 | -5.60% | CHF 76.95 | CHF 77.20 | CHF 71.40 | 209.39K |
| 2026-05-29 | CHF 76.85 | -5.12% | CHF 82.00 | CHF 82.00 | CHF 75.80 | 414.97K |