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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	55.85	54.8	54.8	56.25	54.8	151,311
October 16, 2025	56.75	56	56	57.5	56	73,901
October 15, 2025	56	56.55	56.55	56.55	56	51,758
October 14, 2025	56.7	55.75	55.75	56.7	55.65	57,009
October 13, 2025	56.4	56.95	56.95	57.25	56.1	107,064
October 10, 2025	58.05	56.35	56.35	58.05	55.85	132,067
October 09, 2025	58.65	58.15	58.15	59.05	57.85	61,825
October 08, 2025	60	59	59	60.05	58.35	129,339
October 07, 2025	60.3	60.35	60.35	61.1	60	83,144
October 06, 2025	59.2	60.55	60.55	60.55	58.45	132,172
October 03, 2025	58.4	58.1	58.1	59.35	57.8	98,486
October 02, 2025	59.5	58.4	58.4	60.05	58.05	85,350
October 01, 2025	58.65	58.95	58.95	60.2	58.5	128,207
September 30, 2025	58.1	58.5	58.5	59.15	57.6	135,179
September 29, 2025	58.35	58.05	58.05	58.65	57.85	114,637
September 26, 2025	57.8	57.7	57.7	58.85	57.45	73,483
September 25, 2025	59.75	58.15	58.15	59.75	55.9	266,577
September 24, 2025	64.3	62.55	62.55	64.35	62.5	187,623
September 23, 2025	65.2	64.85	64.85	65.6	64.6	58,224
September 22, 2025	66.35	65	65	66.35	64.35	100,070
September 19, 2025	65	66	66	66	64.4	543,726
September 18, 2025	63.8	65.15	65.15	65.65	63.8	71,740
September 17, 2025	63.9	64.05	64.05	64.35	63.05	68,400
September 16, 2025	62.55	63.3	63.3	63.6	62.5	60,793
September 15, 2025	61.7	62.45	62.45	63.05	61.4	70,579
September 12, 2025	62.4	61.45	61.45	62.45	61.25	50,536
September 11, 2025	62.45	62.2	62.2	62.95	61.9	33,409
September 10, 2025	62.3	62.4	62.4	62.85	62.1	41,005
September 09, 2025	64	62.4	62.4	64	61.45	76,612
September 08, 2025	63.5	63.5	63.5	63.85	62.7	52,565
September 05, 2025	64.05	63.6	63.6	64.85	63.3	124,354
September 04, 2025	62.35	63.55	63.55	64.8	62.2	68,711
September 03, 2025	62	62.35	62.35	62.45	61.6	77,213
September 02, 2025	62.55	61.75	61.75	62.55	61.4	67,566
September 01, 2025	63.55	62.75	62.75	63.75	62.15	113,753
August 29, 2025	64	63.55	63.55	64.35	63.35	66,560
August 28, 2025	64.25	64.4	64.4	65.2	63.85	51,209
August 27, 2025	64.7	64.4	64.4	65.05	63.85	66,506
August 26, 2025	65.8	64.9	64.9	65.85	64.35	117,621
August 25, 2025	67.65	66.05	66.05	67.95	65.8	67,175
August 22, 2025	67.8	67.8	67.8	68.6	67.65	61,750
August 21, 2025	68	68.1	68.1	69.4	67.65	66,493
August 20, 2025	67.95	67.9	67.9	68.2	67.4	49,182
August 19, 2025	67.5	68.45	68.45	68.45	67.25	66,436
August 18, 2025	68.7	67.8	67.8	69.3	67.15	59,108
August 15, 2025	69.4	68.95	68.95	69.65	68.85	37,502
August 14, 2025	68.7	68.95	68.95	69.45	68.3	64,933
August 13, 2025	68.1	69.4	69.4	69.4	68.05	86,409
August 12, 2025	66.6	68.1	68.1	68.1	66.6	51,191
August 11, 2025	67.1	67	67	67.35	66.45	47,055
August 08, 2025	67.5	67.05	67.05	67.55	66.3	59,934
August 07, 2025	65.25	67.25	67.25	67.25	65.2	104,191
August 06, 2025	66.95	65.95	65.95	67.25	65.5	87,918
August 05, 2025	66.9	67.15	67.15	67.85	66.4	95,169
August 04, 2025	67.1	66.75	66.75	67.7	65.6	179,820
July 31, 2025	69.6	69.25	69.25	70.05	68.3	118,114
July 30, 2025	69.65	70.1	70.1	70.2	69.05	122,089
July 29, 2025	72.45	69.6	69.6	72.7	69.35	135,970
July 28, 2025	75.85	72.65	72.65	76	72.5	170,043
July 25, 2025	74.15	74.45	74.45	74.9	71.8	210,385

Bachem Holding AG (BANB.SW) SIX