Bachem Holding AG(CH:BANB)
CHFÂ 80.60-0.20 (-0.25%)
CH:BANB
Bachem Holding AG historical prices
CHFÂ 80.60
At close:-0.20 (-0.25%)
Want to see CH:BANB full AI Analyst Report?
Bachem Holding AG (BANB) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 80.90 | 81.00 | 79.50 | 80.60 | 80.60 | -0.25% | 59,108 | 0.66 |
| Nov 11, 2026 | 80.40 | 81.15 | 79.65 | 80.80 | 80.80 | +1.44% | 53,920 | 0.60 |
| Nov 10, 2026 | 80.60 | 80.75 | 79.05 | 79.65 | 79.65 | -0.06% | 51,936 | 0.57 |
| Nov 09, 2026 | 79.35 | 80.40 | 79.00 | 80.05 | 80.05 | +0.44% | 46,916 | 0.51 |
| Nov 06, 2026 | 78.50 | 79.70 | 77.55 | 79.70 | 79.70 | -0.06% | 58,184 | 0.64 |
| Nov 05, 2026 | 81.80 | 82.90 | 79.10 | 79.75 | 79.75 | -2.33% | 94,905 | 1.04 |
| Nov 04, 2026 | 81.00 | 82.35 | 79.95 | 81.65 | 81.65 | +1.05% | 82,515 | 0.90 |
| Nov 03, 2026 | 82.20 | 82.40 | 80.60 | 80.80 | 80.80 | -3.46% | 118,788 | 1.31 |
| Nov 02, 2026 | 83.40 | 84.20 | 82.65 | 83.70 | 83.70 | -0.42% | 79,268 | 0.86 |
| Oct 30, 2026 | 84.10 | 85.10 | 83.25 | 84.05 | 84.05 | -0.36% | 53,854 | 0.58 |
| Oct 29, 2026 | 84.30 | 85.90 | 84.10 | 84.35 | 84.35 | +0.36% | 68,611 | 0.73 |
| Oct 28, 2026 | 83.80 | 85.30 | 83.20 | 84.05 | 84.05 | +0.84% | 59,510 | 0.61 |
| Oct 27, 2026 | 82.95 | 83.75 | 81.90 | 83.35 | 83.35 | +0.60% | 42,244 | 0.42 |
| Oct 26, 2026 | 82.90 | 83.35 | 81.85 | 82.85 | 82.85 | 0.00% | 59,462 | 0.59 |
| Oct 23, 2026 | 82.25 | 82.95 | 80.60 | 82.85 | 82.85 | +0.36% | 85,119 | 0.83 |
| Oct 22, 2026 | 83.75 | 84.60 | 81.70 | 82.55 | 82.55 | -1.90% | 111,957 | 1.10 |
| Oct 21, 2026 | 85.70 | 85.90 | 82.20 | 84.15 | 84.15 | -2.15% | 199,971 | 1.99 |
| Oct 20, 2026 | 83.70 | 86.00 | 82.85 | 86.00 | 86.00 | +2.99% | 147,762 | 1.49 |
| Oct 19, 2026 | 83.25 | 84.55 | 82.85 | 83.50 | 83.50 | -0.77% | 82,970 | 0.83 |
| Oct 16, 2026 | 84.40 | 84.70 | 83.05 | 84.15 | 84.15 | -0.06% | 119,709 | 1.14 |
| Oct 15, 2026 | 82.00 | 84.20 | 81.80 | 84.20 | 84.20 | +2.31% | 129,358 | 1.24 |
| Oct 14, 2026 | 81.15 | 82.90 | 81.00 | 82.30 | 82.30 | +1.98% | 66,627 | 0.63 |
| Oct 13, 2026 | 80.25 | 81.30 | 80.00 | 80.70 | 80.70 | -0.25% | 54,240 | 0.51 |
| Oct 12, 2026 | 79.95 | 81.10 | 79.00 | 80.90 | 80.90 | +1.06% | 83,522 | 0.78 |
| Oct 09, 2026 | 79.00 | 81.10 | 78.55 | 80.05 | 80.05 | +2.76% | 73,376 | 0.69 |
| Oct 08, 2026 | 79.05 | 80.00 | 77.90 | 77.90 | 77.90 | -3.17% | 57,380 | 0.54 |
| Oct 07, 2026 | 79.30 | 80.80 | 78.75 | 80.45 | 80.45 | +0.37% | 61,687 | 0.58 |
| Oct 06, 2026 | 79.50 | 83.75 | 79.50 | 80.15 | 80.15 | +1.14% | 102,314 | 0.96 |
| Oct 05, 2026 | 79.00 | 80.70 | 78.60 | 79.25 | 79.25 | -0.06% | 60,817 | 0.56 |
| Oct 02, 2026 | 78.50 | 79.95 | 77.65 | 79.30 | 79.30 | +0.70% | 54,310 | 0.50 |
| Oct 01, 2026 | 80.25 | 80.70 | 78.25 | 78.75 | 78.75 | -2.84% | 87,043 | 0.80 |
| Sep 30, 2026 | 82.45 | 82.90 | 81.00 | 81.05 | 81.05 | -0.55% | 55,739 | 0.51 |
| Sep 29, 2026 | 81.50 | 82.90 | 81.25 | 81.50 | 81.50 | -0.55% | 84,833 | 0.77 |
| Sep 28, 2026 | 81.50 | 83.15 | 81.20 | 81.95 | 81.95 | +0.80% | 106,961 | 0.97 |
| Sep 25, 2026 | 83.75 | 83.90 | 80.65 | 81.30 | 81.30 | -2.11% | 74,061 | 0.66 |
| Sep 24, 2026 | 83.00 | 83.85 | 80.85 | 83.05 | 83.05 | -0.36% | 83,814 | 0.75 |
| Sep 23, 2026 | 83.40 | 84.10 | 82.35 | 83.35 | 83.35 | -0.18% | 86,373 | 0.77 |
| Sep 22, 2026 | 81.50 | 83.50 | 80.80 | 83.50 | 83.50 | +3.34% | 95,217 | 0.85 |
| Sep 21, 2026 | 78.55 | 81.30 | 78.55 | 80.80 | 80.80 | +2.86% | 139,429 | 1.24 |
| Sep 18, 2026 | 78.15 | 79.55 | 77.85 | 78.55 | 78.55 | +0.77% | 227,792 | 2.07 |
| Sep 17, 2026 | 75.65 | 78.75 | 74.05 | 77.95 | 77.95 | +1.30% | 122,732 | 1.12 |
| Sep 16, 2026 | 77.55 | 78.25 | 76.55 | 76.95 | 76.95 | -0.77% | 49,625 | 0.43 |
| Sep 15, 2026 | 76.90 | 77.60 | 75.90 | 77.55 | 77.55 | +1.37% | 45,861 | 0.39 |
| Sep 14, 2026 | 76.95 | 78.65 | 76.50 | 76.50 | 76.50 | -0.58% | 63,185 | 0.54 |
| Sep 11, 2026 | 79.15 | 80.25 | 75.90 | 76.95 | 76.95 | -2.96% | 105,275 | 0.89 |
| Sep 10, 2026 | 80.00 | 80.90 | 78.15 | 79.30 | 79.30 | +2.39% | 136,445 | 1.15 |
| Sep 09, 2026 | 78.45 | 79.05 | 75.10 | 77.45 | 77.45 | -1.46% | 71,692 | 0.60 |
| Sep 08, 2026 | 77.00 | 78.90 | 76.65 | 78.60 | 78.60 | +2.14% | 79,024 | 0.66 |
| Sep 07, 2026 | 76.60 | 77.35 | 74.85 | 76.95 | 76.95 | -0.19% | 60,213 | 0.50 |
| Sep 04, 2026 | 78.80 | 79.35 | 77.10 | 77.10 | 77.10 | -1.78% | 102,779 | 0.85 |
