Bachem Holding AG - BANB.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.5	65.05	65.05	66.5	65.05	73,455
February 19, 2026	66.3	66.1	66.1	66.9	65.9	60,190
February 18, 2026	64.5	66	66	66.4	64.4	93,193
February 17, 2026	63.25	63.65	63.65	64.05	62.9	44,125
February 16, 2026	64.3	63.5	63.5	64.35	63.05	144,008
February 13, 2026	64.6	64.25	64.25	64.95	63.55	97,942
February 12, 2026	66.65	63.9	63.9	66.75	63.9	118,478
February 11, 2026	66.8	66.7	66.7	67.05	65.15	75,143
February 10, 2026	67.85	66.8	66.8	68.35	65.7	49,292
February 09, 2026	67.6	67.55	67.55	67.7	66.5	65,527
February 06, 2026	67.05	66.9	66.9	67.05	65.15	79,518
February 05, 2026	68.25	67.05	67.05	68.7	66.3	74,588
February 04, 2026	66.9	67.85	67.85	68.65	66	68,414
February 03, 2026	69.5	67.3	67.3	69.5	66.8	106,819
February 02, 2026	69	68.75	68.75	69.55	67.35	111,557
January 30, 2026	70.7	70	70	70.75	69.4	134,001
January 29, 2026	72.05	71.05	71.05	73.05	70.55	137,293
January 28, 2026	74.3	72.15	72.15	74.3	71.55	87,710
January 27, 2026	74.8	74.3	74.3	76	73.8	116,240
January 26, 2026	70.55	74.35	74.35	75.55	70.45	250,378
January 23, 2026	71.2	69.9	69.9	71.2	69.2	109,169
January 22, 2026	69.6	70.7	70.7	71.35	69.45	178,071
January 21, 2026	68.4	69.5	69.5	69.85	68.2	168,528
January 20, 2026	65.15	67.8	67.8	68.2	64.65	104,866
January 19, 2026	64.95	65.6	65.6	66	64.6	78,020
January 16, 2026	65	66.2	66.2	67	65	188,499
January 15, 2026	65.7	64.95	64.95	66.6	64.55	128,327
January 14, 2026	64.85	65.2	65.2	66.4	64.85	132,116
January 13, 2026	63.75	64.2	64.2	64.9	63.5	88,324
January 12, 2026	63.5	63.9	63.9	64.25	63	110,873
January 09, 2026	62.35	62.55	62.55	63.1	61.95	86,692
January 08, 2026	61.6	62.3	62.3	62.3	61	101,472
January 07, 2026	60.85	61.3	61.3	61.45	58.9	162,582
January 06, 2026	58.9	60.95	60.95	61.4	58.5	106,700
January 05, 2026	59.6	58.45	58.45	60.5	57.35	118,448
December 30, 2025	60.2	59.9	59.9	60.65	59.9	62,822
December 29, 2025	59.4	60.35	60.35	60.65	59.25	89,088
December 23, 2025	59.15	59.45	59.45	60.35	59.15	135,623
December 22, 2025	56.7	59.4	59.4	59.4	56.7	223,594
December 19, 2025	56.05	56.95	56.95	57.8	56.05	210,387
December 18, 2025	54.2	56	56	56	54.2	177,563
December 17, 2025	53.5	54.1	54.1	54.15	52.6	135,910
December 16, 2025	53.55	53.3	53.3	53.95	53	93,815
December 15, 2025	53	53.4	53.4	54.35	52.3	158,211
December 12, 2025	52.5	53.15	53.15	54.05	52.5	89,418
December 11, 2025	53.75	52.6	52.6	53.75	52.5	100,107
December 10, 2025	53.55	53.8	53.8	54.2	53.55	82,151
December 09, 2025	53.3	54	54	54.55	53.3	95,753
December 08, 2025	54.4	53.55	53.55	54.4	53.3	109,430
December 05, 2025	53.85	54.4	54.4	54.55	53.8	91,290
December 04, 2025	55.1	53.65	53.65	55.5	53.65	139,370
December 03, 2025	53.2	54.8	54.8	54.95	53.2	146,720
December 02, 2025	55.65	53.4	53.4	56	53.4	298,325
December 01, 2025	51.7	51.55	51.55	52.95	51.3	114,436
November 28, 2025	51.4	51.85	51.85	51.9	50.9	82,423
November 27, 2025	51.5	51.45	51.45	51.6	51	52,479
November 26, 2025	51.5	50.95	50.95	51.6	50.55	82,379
November 25, 2025	50	50.75	50.75	50.9	49.52	91,015
November 24, 2025	50.2	49.76	49.76	50.8	49.6	194,590
November 21, 2025	48.8	49.44	49.44	49.44	48.68	63,641

Bachem Holding AG (BANB.SW) SIX