Bachem Holding AG - 0QND.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.65	65.48	65.48	66.7	65.05	14,022
February 19, 2026	66.45	66.8	66.8	66.95	65.97	11,253
February 18, 2026	64.6	65.18	65.18	66.34	64.47	11,151
February 17, 2026	63.65	63.67	63.67	63.8	63	13,463
February 16, 2026	63.1	63.56	63.56	64.3	63.1	135,498
February 13, 2026	64.55	64.3	64.3	64.65	63.73	17,677
February 12, 2026	66	63.9	63.9	66.05	63.85	23,703
February 11, 2026	65.5	66.71	66.71	67.08	65.2	30,744
February 10, 2026	68.1	66.76	66.76	68.1	66.03	14,606
February 09, 2026	67.6	67.55	67.55	67.65	66.58	21,318
February 06, 2026	66	66.35	66.35	67.05	65.55	28,299
February 05, 2026	68.2	67.72	67.72	68.72	66.35	24,378
February 04, 2026	67.1	67.99	67.99	68.3	66.05	27,602
February 03, 2026	68.6	67.3	67.3	69.5	66.8	14,741
February 02, 2026	68.5	67.91	67.91	69.25	67.45	23,909
January 30, 2026	69.93	70	70	70.75	69.7	19,238
January 29, 2026	71.45	71.04	71.04	72.9	70.78	27,066
January 28, 2026	74.25	72.15	72.15	74.25	71.85	44,094
January 27, 2026	74.7	74.29	74.29	75.9	73.9	29,257
January 26, 2026	70.25	74.63	74.63	75.45	70.25	89,399
January 23, 2026	71.2	69.55	69.55	71.2	69.1	16,231
January 22, 2026	70.25	70.7	70.7	71.22	69.9	56,988
January 21, 2026	68.4	69.5	69.5	69.75	68.2	168,009
January 20, 2026	65.1	67.8	67.8	67.85	64.7	94,090
January 19, 2026	65.75	65.59	65.59	65.81	64.65	8,576
January 16, 2026	65	66.2	66.2	66.7	65	19,043
January 15, 2026	65.7	64.95	64.95	66.53	64.85	42,624
January 14, 2026	65.2	65.2	65.2	65.85	64.85	4,897
January 13, 2026	63.95	63.97	63.97	64.9	63.65	23,101
January 12, 2026	63.65	63.9	63.9	64.25	63.2	14,990
January 09, 2026	62.45	62.67	62.67	63.1	62.08	11,930
January 08, 2026	61.58	62.3	62.3	62.3	61.1	174,370
January 07, 2026	60.6	61.04	61.04	61.4	58.85	62,868
January 06, 2026	58.5	61.06	61.06	61.4	58.45	28,999
January 05, 2026	60	58.1	58.1	60.35	57.55	34,893
December 30, 2025	60.35	59.9	59.9	60.55	59.9	3,089
December 29, 2025	60.1	60.35	60.35	60.64	59.4	7,604
December 23, 2025	59.7	59.68	59.68	60.25	59.4	37,065
December 22, 2025	57.35	59.26	59.26	59.4	56.7	42,133
December 19, 2025	56.6	56.95	56.95	57.65	56.05	24,346
December 18, 2025	54	56	56	56	54	18,418
December 17, 2025	53.5	52.77	52.77	54.1	52.73	16,529
December 16, 2025	53.55	53.3	53.3	53.75	53	61,595
December 15, 2025	52.95	53.44	53.44	54.05	52.6	8,305
December 12, 2025	52.95	52.78	52.78	54.03	52.5	15,066
December 11, 2025	53.35	52.85	52.85	53.75	52.5	44,563
December 10, 2025	53.5	53.8	53.8	54.05	53.5	1,770
December 09, 2025	53.4	54	54	54.01	53.4	22,296
December 08, 2025	54	53.55	53.55	54.4	53.3	9,025
December 05, 2025	53.85	54	54	54.51	53.85	38,336
December 04, 2025	55	53.65	53.65	55.5	53.65	47,231
December 03, 2025	53.9	54.8	54.8	54.8	53.3	18,404
December 02, 2025	55.47	53.41	53.41	55.6	53.4	26,556
December 01, 2025	51.6	51.55	51.55	52.85	51.45	22,302
November 28, 2025	51.4	51.63	51.63	51.85	50.9	16,045
November 27, 2025	51	51.2	51.2	51.5	51	16,494
November 26, 2025	51.45	51.03	51.03	51.55	50.63	19,138
November 25, 2025	49.9	49.9	49.9	50.8	49.74	84,373
November 24, 2025	50.5	49.76	49.76	50.65	49.76	17,221
November 21, 2025	49	49.2	49.2	49.44	48.8	37,688

Bachem Holding AG (0QND.L) LSE