Bystronic AG BYS
SIX · Switzerland · Producer Manufacturing
CHF 131.40+0.40 (+0.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 136.40 | +1.79% | CHF 134.80 | CHF 139.80 | CHF 134.80 | 3.24K |
| 2026-09-29 | CHF 134.00 | +1.67% | CHF 131.80 | CHF 135.40 | CHF 131.00 | 19.01K |
| 2026-09-28 | CHF 131.80 | -3.23% | CHF 137.00 | CHF 137.00 | CHF 131.80 | 2.39K |
| 2026-09-25 | CHF 136.20 | +0.89% | CHF 134.00 | CHF 137.20 | CHF 134.00 |
| 7.51K |
| 2026-09-24 | CHF 135.00 | -1.46% | CHF 136.00 | CHF 138.80 | CHF 134.00 | 3.24K |
| 2026-09-23 | CHF 137.00 | -0.72% | CHF 138.80 | CHF 140.60 | CHF 136.00 | 2.07K |
| 2026-09-22 | CHF 138.00 | +0.44% | CHF 137.80 | CHF 141.40 | CHF 137.80 | 2.35K |
| 2026-09-21 | CHF 137.40 | +1.03% | CHF 137.00 | CHF 140.60 | CHF 136.80 | 4.99K |
| 2026-09-18 | CHF 136.00 | +0.29% | CHF 136.40 | CHF 137.60 | CHF 134.00 | 41.78K |
| 2026-09-17 | CHF 135.60 | +4.63% | CHF 129.40 | CHF 136.60 | CHF 129.40 | 5.86K |
| 2026-09-16 | CHF 129.60 | +0.78% | CHF 129.40 | CHF 129.80 | CHF 126.60 | 3.46K |
| 2026-09-15 | CHF 128.60 | -2.72% | CHF 133.00 | CHF 133.20 | CHF 128.00 | 3.81K |
| 2026-09-14 | CHF 132.20 | -2.51% | CHF 136.40 | CHF 136.40 | CHF 132.20 | 1.65K |
| 2026-09-11 | CHF 135.60 | -1.02% | CHF 136.20 | CHF 138.00 | CHF 135.00 | 1.17K |
| 2026-09-10 | CHF 137.00 | -0.72% | CHF 138.60 | CHF 138.60 | CHF 134.00 | 2.77K |
| 2026-09-09 | CHF 138.00 | -4.30% | CHF 143.40 | CHF 143.60 | CHF 138.00 | 2.29K |
| 2026-09-08 | CHF 144.20 | -1.23% | CHF 146.00 | CHF 146.00 | CHF 141.40 | 2.31K |
| 2026-09-07 | CHF 146.00 | -3.82% | CHF 150.80 | CHF 152.60 | CHF 146.00 | 2.90K |
| 2026-09-04 | CHF 151.80 | +1.20% | CHF 152.40 | CHF 154.00 | CHF 149.00 | 2.43K |
| 2026-09-03 | CHF 150.00 | +3.02% | CHF 143.60 | CHF 150.00 | CHF 143.60 | 3.42K |
| 2026-09-02 | CHF 145.60 | -1.89% | CHF 148.00 | CHF 148.00 | CHF 142.80 | 3.80K |
| 2026-09-01 | CHF 148.40 | -1.85% | CHF 150.80 | CHF 150.80 | CHF 142.80 | 6.18K |
| 2026-08-31 | CHF 151.20 | +1.34% | CHF 150.60 | CHF 152.00 | CHF 148.40 | 49.56K |
| 2026-08-28 | CHF 149.20 | +3.04% | CHF 145.00 | CHF 149.80 | CHF 145.00 | 4.44K |
| 2026-08-27 | CHF 144.80 | +3.13% | CHF 140.40 | CHF 147.00 | CHF 138.00 | 4.74K |
| 2026-08-26 | CHF 140.40 | +3.24% | CHF 136.80 | CHF 142.60 | CHF 135.00 | 7.17K |
| 2026-08-25 | CHF 136.00 | +0.15% | CHF 136.80 | CHF 138.00 | CHF 135.20 | 4.41K |
| 2026-08-24 | CHF 135.80 | +0.59% | CHF 133.80 | CHF 138.00 | CHF 133.80 | 1.72K |
| 2026-08-21 | CHF 135.00 | 0.00% | CHF 135.80 | CHF 135.80 | CHF 131.00 | 4.40K |
| 2026-08-20 | CHF 135.00 | -3.85% | CHF 139.60 | CHF 139.60 | CHF 135.00 | 15.85K |
| 2026-08-19 | CHF 140.40 | -0.57% | CHF 141.20 | CHF 141.20 | CHF 138.80 | 3.39K |
| 2026-08-18 | CHF 141.20 | -1.94% | CHF 144.80 | CHF 145.00 | CHF 140.00 | 5.99K |
| 2026-08-17 | CHF 144.00 | +1.98% | CHF 142.80 | CHF 145.00 | CHF 141.80 | 5.41K |
| 2026-08-14 | CHF 141.20 | +0.28% | CHF 141.60 | CHF 143.60 | CHF 140.80 | 2.33K |
| 2026-08-13 | CHF 140.80 | +3.68% | CHF 135.60 | CHF 141.80 | CHF 135.00 | 5.14K |
| 2026-08-12 | CHF 135.80 | -0.73% | CHF 136.00 | CHF 138.00 | CHF 135.20 | 2.33K |
| 2026-08-11 | CHF 136.80 | +1.03% | CHF 135.00 | CHF 138.00 | CHF 134.40 | 1.93K |
| 2026-08-10 | CHF 135.40 | -2.31% | CHF 139.00 | CHF 141.00 | CHF 135.40 | 1.94K |
| 2026-08-07 | CHF 138.60 | -0.57% | CHF 140.20 | CHF 141.60 | CHF 138.00 | 2.45K |
| 2026-08-06 | CHF 139.40 | -3.19% | CHF 144.00 | CHF 147.60 | CHF 139.40 | 3.11K |
| 2026-08-05 | CHF 144.00 | -2.96% | CHF 148.40 | CHF 151.80 | CHF 143.00 | 5.56K |
| 2026-08-04 | CHF 148.40 | +3.06% | CHF 144.00 | CHF 149.00 | CHF 144.00 | 8.59K |
| 2026-08-03 | CHF 144.00 | +3.45% | CHF 137.60 | CHF 144.00 | CHF 137.60 | 3.05K |
| 2026-07-31 | CHF 139.20 | -2.66% | CHF 143.00 | CHF 145.20 | CHF 137.00 | 4.06K |
| 2026-07-30 | CHF 143.00 | +1.71% | CHF 141.00 | CHF 144.00 | CHF 139.80 | 4.54K |
| 2026-07-29 | CHF 140.60 | -0.28% | CHF 141.40 | CHF 142.00 | CHF 137.80 | 3.59K |
| 2026-07-28 | CHF 141.00 | +9.81% | CHF 129.40 | CHF 141.40 | CHF 129.40 | 9.59K |
| 2026-07-27 | CHF 128.40 | +2.39% | CHF 133.80 | CHF 138.20 | CHF 128.40 | 6.83K |
| 2026-07-24 | CHF 125.40 | -1.72% | CHF 129.00 | CHF 134.80 | CHF 125.40 | 5.99K |
| 2026-07-23 | CHF 127.60 | -6.31% | CHF 135.00 | CHF 137.40 | CHF 125.40 | 11.80K |
| 2026-07-22 | CHF 136.20 | +0.59% | CHF 136.40 | CHF 137.00 | CHF 134.20 | 2.38K |
| 2026-07-21 | CHF 135.40 | -0.15% | CHF 136.40 | CHF 137.40 | CHF 133.20 | 1.73K |
| 2026-07-20 | CHF 135.60 | -2.16% | CHF 139.00 | CHF 141.20 | CHF 135.40 | 1.68K |
| 2026-07-17 | CHF 138.60 | +1.46% | CHF 137.20 | CHF 139.80 | CHF 137.20 | 949 |
| 2026-07-16 | CHF 136.60 | +0.15% | CHF 135.60 | CHF 137.40 | CHF 134.00 | 1.81K |
| 2026-07-15 | CHF 136.40 | +1.94% | CHF 133.00 | CHF 137.60 | CHF 133.00 | 1.47K |
| 2026-07-14 | CHF 133.80 | -1.62% | CHF 135.20 | CHF 136.00 | CHF 132.60 | 3.08K |
| 2026-07-13 | CHF 136.00 | 0.00% | CHF 136.80 | CHF 138.00 | CHF 133.20 | 3.12K |
| 2026-07-10 | CHF 136.00 | -0.73% | CHF 137.80 | CHF 140.00 | CHF 136.00 | 1.31K |
| 2026-07-09 | CHF 137.00 | -1.44% | CHF 139.80 | CHF 140.60 | CHF 136.60 | 1.77K |
| 2026-07-08 | CHF 139.00 | -4.01% | CHF 144.00 | CHF 144.00 | CHF 139.00 | 2.43K |
| 2026-07-07 | CHF 144.80 | -1.09% | CHF 146.00 | CHF 146.20 | CHF 142.40 | 2.25K |
| 2026-07-06 | CHF 146.40 | +0.97% | CHF 145.80 | CHF 147.00 | CHF 143.00 | 4.21K |
| 2026-07-03 | CHF 145.00 | +2.69% | CHF 142.00 | CHF 147.00 | CHF 141.80 | 5.84K |
| 2026-07-02 | CHF 141.20 | -2.22% | CHF 144.00 | CHF 144.00 | CHF 140.60 | 77.00K |
| 2026-07-01 | CHF 144.40 | +1.40% | CHF 142.00 | CHF 146.00 | CHF 141.00 | 1.69K |
| 2026-06-30 | CHF 142.40 | +0.85% | CHF 142.00 | CHF 143.40 | CHF 139.40 | 2.10K |
| 2026-06-29 | CHF 141.20 | -1.12% | CHF 142.00 | CHF 142.20 | CHF 139.40 | 1.82K |
| 2026-06-26 | CHF 142.80 | +0.85% | CHF 142.40 | CHF 144.00 | CHF 138.20 | 3.64K |
| 2026-06-25 | CHF 141.60 | +3.51% | CHF 137.60 | CHF 142.60 | CHF 136.80 | 1.87K |
| 2026-06-24 | CHF 136.80 | -1.16% | CHF 137.20 | CHF 138.40 | CHF 136.00 | 2.82K |
| 2026-06-23 | CHF 138.40 | -1.70% | CHF 140.00 | CHF 145.00 | CHF 138.40 | 4.58K |
| 2026-06-22 | CHF 140.80 | -3.56% | CHF 146.00 | CHF 146.80 | CHF 135.80 | 10.85K |
| 2026-06-19 | CHF 146.00 | +0.69% | CHF 146.00 | CHF 152.60 | CHF 145.00 | 5.42K |
| 2026-06-18 | CHF 145.00 | -0.68% | CHF 145.60 | CHF 148.40 | CHF 144.00 | 5.32K |
| 2026-06-17 | CHF 146.00 | -4.58% | CHF 152.60 | CHF 152.60 | CHF 144.00 | 8.83K |
| 2026-06-16 | CHF 153.00 | -1.03% | CHF 155.80 | CHF 157.00 | CHF 150.00 | 5.47K |
| 2026-06-15 | CHF 154.60 | -14.49% | CHF 180.00 | CHF 187.00 | CHF 154.60 | 13.77K |
| 2026-06-12 | CHF 180.80 | +2.15% | CHF 179.40 | CHF 185.80 | CHF 179.40 | 1.93K |
| 2026-06-11 | CHF 177.00 | -1.23% | CHF 178.40 | CHF 179.40 | CHF 176.00 | 1.72K |
| 2026-06-10 | CHF 179.20 | +0.11% | CHF 179.80 | CHF 181.60 | CHF 176.60 | 2.62K |
| 2026-06-09 | CHF 179.00 | -2.61% | CHF 183.00 | CHF 183.00 | CHF 177.80 | 1.70K |
| 2026-06-08 | CHF 183.80 | -1.29% | CHF 185.60 | CHF 185.60 | CHF 178.40 | 2.40K |
| 2026-06-05 | CHF 186.20 | -4.61% | CHF 194.40 | CHF 196.20 | CHF 186.20 | 718 |
| 2026-06-04 | CHF 195.20 | +1.14% | CHF 193.80 | CHF 197.00 | CHF 192.20 | 642 |
| 2026-06-03 | CHF 193.00 | 0.00% | CHF 192.20 | CHF 197.00 | CHF 191.60 | 1.27K |
| 2026-06-02 | CHF 193.00 | -3.02% | CHF 199.80 | CHF 203.50 | CHF 190.40 | 1.66K |
| 2026-06-01 | CHF 199.00 | -2.69% | CHF 203.50 | CHF 203.50 | CHF 199.00 | 1.10K |
| 2026-05-29 | CHF 204.50 | +2.25% | CHF 201.00 | CHF 204.50 | CHF 198.40 | 4.73K |
| 2026-05-28 | CHF 200.00 | +0.50% | CHF 199.00 | CHF 202.50 | CHF 197.20 | 2.32K |