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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	55.95	54.89	54.89	55.95	54.8	18,055
October 16, 2025	56.75	56.1	56.1	57.85	56	19,837
October 15, 2025	56.2	56.45	56.45	56.55	56	8,385
October 14, 2025	56.7	55.75	55.75	57.05	55.74	12,993
October 13, 2025	56.3	56.94	56.94	57.1	56.25	17,307
October 10, 2025	58.05	57.21	57.21	58.05	56.1	20,396
October 09, 2025	58.75	58.2	58.2	59	57.9	14,750
October 08, 2025	59.8	58.99	58.99	59.8	58.45	45,881
October 07, 2025	60.4	60.45	60.45	61.02	60.05	26,954
October 06, 2025	59.05	58.6	58.6	60.55	58.55	38,016
October 03, 2025	58.2	59.05	59.05	59.26	58.05	23,969
October 02, 2025	59.88	58.55	58.55	59.88	58.15	11,281
October 01, 2025	59.95	59.23	59.23	60.05	58.9	13,941
September 30, 2025	58	58.49	58.49	59.15	57.8	44,988
September 29, 2025	58.28	58.25	58.25	58.65	57.88	13,086
September 26, 2025	57.95	58.06	58.06	58.75	57.55	17,903
September 25, 2025	58.3	58.35	58.35	59.55	55.95	41,408
September 24, 2025	63.95	64.08	64.08	64.3	62.5	61,598
September 23, 2025	64.75	64.86	64.86	65.6	64.65	6,252
September 22, 2025	65.8	64.95	64.95	66.35	64.35	5,720
September 19, 2025	64.65	65.03	65.03	66.01	64.55	73,512
September 18, 2025	64.25	65.22	65.22	65.65	64.25	14,290
September 17, 2025	63.4	63.7	63.7	64.07	63.3	20,751
September 16, 2025	62.9	63.08	63.08	63.53	62.55	14,163
September 15, 2025	61.55	62.53	62.53	63.08	61.55	15,608
September 12, 2025	62.28	61.83	61.83	62.28	61.35	6,027
September 11, 2025	62.58	62.21	62.21	62.95	62.1	7,012
September 10, 2025	62.3	62.44	62.44	62.85	62.3	39,071
September 09, 2025	63.73	62.1	62.1	64	61.55	51,342
September 08, 2025	63.5	62.9	62.9	63.5	62.7	5,672
September 05, 2025	64.15	63.6	63.6	64.64	63.4	4,603
September 04, 2025	62.25	63.61	63.61	64.8	62.25	25,367
September 03, 2025	61.98	62	62	62.43	61.62	10,923
September 02, 2025	62.55	61.93	61.93	62.55	61.45	11,901
September 01, 2025	63.65	62.78	62.78	63.7	62.35	5,776
August 29, 2025	64	63.92	63.92	64.29	63.5	1,922
August 28, 2025	64.25	64.23	64.23	65.1	63.85	3,808
August 27, 2025	64.65	64.44	64.44	65.05	63.9	2,899
August 26, 2025	65.5	64.91	64.91	66.3	64.5	10,371
August 22, 2025	68	68.13	68.13	68.7	67.68	4,337
August 21, 2025	68.3	68.03	68.03	69.4	67.65	3,445
August 20, 2025	67.95	67.84	67.84	68.15	67.55	5,886
August 19, 2025	67.55	67.65	67.65	68.45	67.28	4,053
August 18, 2025	69.13	67.87	67.87	69.5	67.35	2,117
August 15, 2025	69.35	69.28	69.28	69.7	68.95	1,432
August 14, 2025	68.7	68.68	68.68	69.1	68.3	6,129
August 13, 2025	68.2	68.41	68.41	69.4	68.1	6,805
August 12, 2025	67.28	67.42	67.42	68.1	66.9	3,465
August 11, 2025	67.05	66.99	66.99	67.35	66.55	5,602
August 08, 2025	67.25	66.74	66.74	67.35	66.35	1,663
August 07, 2025	65.65	66.4	66.4	67.3	65.65	2,707
August 06, 2025	67.05	66.13	66.13	67.05	65.6	1,896
August 05, 2025	66.9	67.1	67.1	67.68	66.4	14,498
August 04, 2025	67.45	66.16	66.16	67.5	65.65	4,530
July 31, 2025	69.95	69.22	69.22	69.95	68.4	7,279
July 30, 2025	69.95	69.6	69.6	70.25	69.13	5,988
July 29, 2025	72.2	71.37	71.37	72.65	69.35	5,613
July 28, 2025	74.9	73.64	73.64	76	72.65	2,889
July 25, 2025	74.2	73.38	73.38	74.85	71.95	19,946
July 24, 2025	69.18	73.5	73.5	73.9	66	32,242

Bachem Holding AG (0QND.L) LSE