Bossard Holding AG BOSN
SIX · Switzerland · Producer Manufacturing
CHF 252.00+3.00 (+1.20%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 252.00 | +1.20% | CHF 250.00 | CHF 252.00 | CHF 248.00 | 1.38K |
| 2026-10-01 | CHF 249.00 | -0.40% | CHF 248.00 | CHF 255.00 | CHF 247.00 | 8.47K |
| 2026-09-30 | CHF 250.00 | -0.40% | CHF 253.00 | CHF 254.00 | CHF 247.00 | 10.71K |
| 2026-09-29 | CHF 251.00 | +0.40% | CHF 250.00 | CHF 255.00 | CHF 248.00 | 16.18K |
| 2026-09-28 | CHF 250.00 | +0.81% | CHF 249.00 | CHF 252.00 | CHF 248.00 | 16.28K |
| 2026-09-25 | CHF 248.00 | -1.59% | CHF 254.00 | CHF 254.00 | CHF 246.00 | 9.88K |
| 2026-09-24 | CHF 252.00 | -1.56% | CHF 255.00 | CHF 255.00 | CHF 251.00 | 7.25K |
| 2026-09-23 | CHF 256.00 | +0.79% | CHF 255.00 | CHF 256.00 | CHF 250.00 | 12.00K |
| 2026-09-22 | CHF 254.00 | +2.01% | CHF 249.00 | CHF 254.00 | CHF 247.00 | 17.90K |
| 2026-09-21 | CHF 249.00 | +3.32% | CHF 242.00 | CHF 249.00 | CHF 242.00 | 20.02K |
| 2026-09-18 | CHF 241.00 | +0.84% | CHF 238.00 | CHF 241.00 | CHF 238.00 | 32.81K |
| 2026-09-17 | CHF 239.00 | +3.02% | CHF 231.00 | CHF 243.00 | CHF 231.00 | 19.55K |
| 2026-09-16 | CHF 232.00 | +0.87% | CHF 229.00 | CHF 233.00 | CHF 228.00 | 10.87K |
| 2026-09-15 | CHF 230.00 | -0.43% | CHF 230.00 | CHF 230.00 | CHF 226.00 | 8.94K |
| 2026-09-14 | CHF 231.00 | -1.70% | CHF 236.00 | CHF 236.00 | CHF 230.00 | 7.37K |
| 2026-09-11 | CHF 235.00 | 0.00% | CHF 234.00 | CHF 236.00 | CHF 233.00 | 9.61K |
| 2026-09-10 | CHF 235.00 | -0.42% | CHF 236.00 | CHF 237.00 | CHF 233.00 | 6.90K |
| 2026-09-09 | CHF 236.00 | -0.42% | CHF 238.00 | CHF 242.00 | CHF 234.00 | 21.29K |
| 2026-09-08 | CHF 237.00 | +1.28% | CHF 235.00 | CHF 237.00 | CHF 231.00 | 16.07K |
| 2026-09-07 | CHF 234.00 | 0.00% | CHF 231.00 | CHF 236.00 | CHF 231.00 | 10.80K |
| 2026-09-04 | CHF 234.00 | +1.74% | CHF 231.00 | CHF 234.00 | CHF 229.00 | 11.70K |
| 2026-09-03 | CHF 230.00 | 0.00% | CHF 230.00 | CHF 231.00 | CHF 227.00 | 14.10K |
| 2026-09-02 | CHF 230.00 | -2.13% | CHF 232.00 | CHF 234.00 | CHF 229.00 | 13.52K |
| 2026-09-01 | CHF 235.00 | -0.42% | CHF 235.00 | CHF 235.00 | CHF 231.00 | 8.62K |
| 2026-08-31 | CHF 236.00 | +0.43% | CHF 234.00 | CHF 238.00 | CHF 233.00 | 20.81K |
| 2026-08-28 | CHF 235.00 | 0.00% | CHF 236.00 | CHF 237.00 | CHF 234.00 | 13.55K |
| 2026-08-27 | CHF 235.00 | +0.86% | CHF 232.00 | CHF 237.00 | CHF 232.00 | 23.12K |
| 2026-08-26 | CHF 233.00 | -0.43% | CHF 234.00 | CHF 235.00 | CHF 231.00 | 8.96K |
| 2026-08-25 | CHF 234.00 | +3.54% | CHF 225.00 | CHF 236.00 | CHF 225.00 | 14.79K |
| 2026-08-24 | CHF 226.00 | +0.44% | CHF 225.00 | CHF 227.00 | CHF 223.00 | 9.34K |
| 2026-08-21 | CHF 225.00 | 0.00% | CHF 224.00 | CHF 226.00 | CHF 224.00 | 7.59K |
| 2026-08-20 | CHF 225.00 | -0.44% | CHF 226.00 | CHF 227.00 | CHF 223.00 | 17.94K |
| 2026-08-19 | CHF 226.00 | 0.00% | CHF 225.00 | CHF 227.00 | CHF 224.00 | 13.12K |
| 2026-08-18 | CHF 226.00 | 0.00% | CHF 225.00 | CHF 227.00 | CHF 225.00 | 13.29K |
| 2026-08-17 | CHF 226.00 | -1.31% | CHF 229.00 | CHF 231.00 | CHF 225.00 | 7.13K |
| 2026-08-14 | CHF 229.00 | 0.00% | CHF 230.00 | CHF 233.00 | CHF 228.00 | 9.75K |
| 2026-08-13 | CHF 229.00 | +1.33% | CHF 227.00 | CHF 230.00 | CHF 224.00 | 22.98K |
| 2026-08-12 | CHF 226.00 | -0.88% | CHF 227.00 | CHF 229.00 | CHF 222.00 | 21.52K |
| 2026-08-11 | CHF 228.00 | -0.44% | CHF 228.00 | CHF 229.00 | CHF 225.00 | 10.70K |
| 2026-08-10 | CHF 229.00 | -0.87% | CHF 232.00 | CHF 233.00 | CHF 227.00 | 8.79K |
| 2026-08-07 | CHF 231.00 | -1.28% | CHF 234.00 | CHF 236.00 | CHF 231.00 | 11.64K |
| 2026-08-06 | CHF 234.00 | +0.43% | CHF 232.00 | CHF 236.00 | CHF 230.00 | 23.22K |
| 2026-08-05 | CHF 233.00 | -1.69% | CHF 238.00 | CHF 239.00 | CHF 232.00 | 13.94K |
| 2026-08-04 | CHF 237.00 | +0.42% | CHF 238.00 | CHF 239.00 | CHF 233.00 | 22.04K |
| 2026-08-03 | CHF 236.00 | +4.42% | CHF 229.00 | CHF 239.00 | CHF 228.00 | 18.97K |
| 2026-07-31 | CHF 226.00 | -0.44% | CHF 229.00 | CHF 232.00 | CHF 225.00 | 22.15K |
| 2026-07-30 | CHF 227.00 | -0.87% | CHF 229.00 | CHF 231.00 | CHF 226.00 | 14.83K |
| 2026-07-29 | CHF 229.00 | -2.97% | CHF 236.00 | CHF 236.00 | CHF 228.00 | 15.44K |
| 2026-07-28 | CHF 236.00 | +0.85% | CHF 234.00 | CHF 239.00 | CHF 231.00 | 18.14K |
| 2026-07-27 | CHF 234.00 | -1.27% | CHF 238.00 | CHF 241.00 | CHF 234.00 | 21.96K |
| 2026-07-24 | CHF 237.00 | +0.85% | CHF 232.00 | CHF 237.00 | CHF 229.00 | 20.97K |
| 2026-07-23 | CHF 235.00 | +4.44% | CHF 226.00 | CHF 237.00 | CHF 225.00 | 47.83K |
| 2026-07-22 | CHF 225.00 | +1.35% | CHF 220.00 | CHF 230.00 | CHF 219.00 | 27.38K |
| 2026-07-21 | CHF 222.00 | +9.36% | CHF 209.00 | CHF 226.00 | CHF 209.00 | 32.91K |
| 2026-07-20 | CHF 203.00 | -2.87% | CHF 207.00 | CHF 207.00 | CHF 203.00 | 8.74K |
| 2026-07-17 | CHF 209.00 | -1.42% | CHF 211.00 | CHF 211.00 | CHF 202.00 | 19.48K |
| 2026-07-16 | CHF 212.00 | +2.91% | CHF 207.00 | CHF 212.00 | CHF 205.00 | 11.74K |
| 2026-07-15 | CHF 206.00 | +1.48% | CHF 203.00 | CHF 207.00 | CHF 202.00 | 10.87K |
| 2026-07-14 | CHF 203.00 | -0.49% | CHF 202.00 | CHF 205.00 | CHF 201.00 | 7.71K |
| 2026-07-13 | CHF 204.00 | 0.00% | CHF 201.00 | CHF 204.00 | CHF 201.00 | 8.50K |
| 2026-07-10 | CHF 204.00 | +3.55% | CHF 196.50 | CHF 204.00 | CHF 196.50 | 13.49K |
| 2026-07-09 | CHF 197.00 | +1.03% | CHF 196.50 | CHF 199.00 | CHF 195.50 | 14.39K |
| 2026-07-08 | CHF 195.00 | -3.47% | CHF 199.00 | CHF 200.00 | CHF 193.00 | 8.15K |
| 2026-07-07 | CHF 202.00 | -1.94% | CHF 205.00 | CHF 208.00 | CHF 201.00 | 8.46K |
| 2026-07-06 | CHF 206.00 | +1.48% | CHF 202.00 | CHF 208.00 | CHF 202.00 | 9.74K |
| 2026-07-03 | CHF 203.00 | +2.01% | CHF 198.50 | CHF 204.00 | CHF 198.50 | 6.64K |
| 2026-07-02 | CHF 199.00 | 0.00% | CHF 198.00 | CHF 201.00 | CHF 197.50 | 8.69K |
| 2026-07-01 | CHF 199.00 | +2.05% | CHF 195.50 | CHF 199.50 | CHF 195.00 | 20.69K |
| 2026-06-30 | CHF 195.00 | +0.52% | CHF 194.50 | CHF 197.00 | CHF 193.50 | 9.07K |
| 2026-06-29 | CHF 194.00 | -1.27% | CHF 196.00 | CHF 198.00 | CHF 194.00 | 7.83K |
| 2026-06-26 | CHF 196.50 | +0.51% | CHF 194.50 | CHF 196.50 | CHF 194.00 | 7.16K |
| 2026-06-25 | CHF 195.50 | +0.77% | CHF 194.00 | CHF 198.00 | CHF 193.50 | 11.40K |
| 2026-06-24 | CHF 194.00 | -1.02% | CHF 197.00 | CHF 197.00 | CHF 190.50 | 5.50K |
| 2026-06-23 | CHF 196.00 | +0.26% | CHF 192.50 | CHF 196.00 | CHF 192.00 | 14.73K |
| 2026-06-22 | CHF 195.50 | -1.76% | CHF 197.00 | CHF 197.50 | CHF 194.00 | 11.49K |
| 2026-06-19 | CHF 199.00 | -1.00% | CHF 200.00 | CHF 202.00 | CHF 198.50 | 29.92K |
| 2026-06-18 | CHF 201.00 | +1.26% | CHF 198.50 | CHF 201.00 | CHF 196.50 | 18.70K |
| 2026-06-17 | CHF 198.50 | +3.93% | CHF 191.50 | CHF 200.00 | CHF 191.50 | 21.71K |
| 2026-06-16 | CHF 191.00 | -1.55% | CHF 195.00 | CHF 195.00 | CHF 190.50 | 10.96K |
| 2026-06-15 | CHF 194.00 | +1.04% | CHF 195.00 | CHF 199.00 | CHF 193.50 | 10.68K |
| 2026-06-12 | CHF 192.00 | +0.52% | CHF 190.00 | CHF 193.50 | CHF 188.00 | 22.65K |
| 2026-06-11 | CHF 191.00 | +4.66% | CHF 181.00 | CHF 192.00 | CHF 180.50 | 37.98K |
| 2026-06-10 | CHF 182.50 | +2.53% | CHF 178.00 | CHF 183.50 | CHF 178.00 | 17.71K |
| 2026-06-09 | CHF 178.00 | +1.71% | CHF 176.00 | CHF 180.50 | CHF 175.00 | 18.94K |
| 2026-06-08 | CHF 175.00 | -0.57% | CHF 175.00 | CHF 175.50 | CHF 170.50 | 5.96K |
| 2026-06-05 | CHF 176.00 | -0.56% | CHF 176.50 | CHF 178.50 | CHF 175.00 | 9.86K |
| 2026-06-04 | CHF 177.00 | +0.28% | CHF 174.50 | CHF 177.50 | CHF 174.50 | 5.06K |
| 2026-06-03 | CHF 176.50 | -0.28% | CHF 175.00 | CHF 177.50 | CHF 171.50 | 15.00K |
| 2026-06-02 | CHF 177.00 | +3.81% | CHF 169.50 | CHF 177.00 | CHF 169.50 | 15.92K |
| 2026-06-01 | CHF 170.50 | -0.58% | CHF 171.50 | CHF 173.50 | CHF 168.00 | 19.64K |