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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	49.08	49.59	49.59	49.82	48.72	47,882
November 19, 2025	48.89	48.79	48.79	49.32	48.72	103,613
November 18, 2025	49.48	49.33	49.33	49.78	48.7	6,514
November 17, 2025	50.35	50.04	50.04	51.2	49.84	63,453
November 14, 2025	51.05	50.64	50.64	51.1	50	12,552
November 13, 2025	52.3	51.35	51.35	52.3	51.35	73,558
November 12, 2025	52.1	51.9	51.9	52.35	51.6	99,172
November 11, 2025	51.2	51.37	51.37	52	51.2	44,501
November 10, 2025	51.7	51.35	51.35	52.05	50.95	13,167
November 07, 2025	51.45	50.98	50.98	51.81	50.85	34,752
November 06, 2025	52.2	51.83	51.83	52.68	50.95	8,906
November 05, 2025	52.7	52.29	52.29	53.35	52	34,663
November 04, 2025	52.75	53.48	53.48	54.1	52.6	40,934
November 03, 2025	57.98	53.85	53.85	58.7	53.85	48,256
October 31, 2025	56.45	56.38	56.38	58.35	55.9	49,088
October 30, 2025	58.45	58.97	58.97	59.1	58.4	20,027
October 29, 2025	59.25	59.08	59.08	59.65	58.35	98,259
October 28, 2025	58.2	58.06	58.06	59.55	58.05	48,823
October 27, 2025	59.2	58.55	58.55	59.7	58.1	21,175
October 24, 2025	57.55	57.34	57.34	57.8	56.99	23,284
October 23, 2025	56.68	58.03	58.03	58.6	56.68	29,920
October 22, 2025	53.5	53.59	53.59	54.1	53.4	86,670
October 21, 2025	55	53.68	53.68	55	52.55	6,471
October 20, 2025	55.1	54.45	54.45	55.1	54.25	6,819
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

Bachem Holding AG (0QND.L) LSE