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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	49.3	49.44	49.44	49.92	49	75,373
November 19, 2025	49.1	48.72	48.72	49.48	48.52	113,930
November 18, 2025	49.78	48.72	48.72	49.9	48.58	183,891
November 17, 2025	51.2	50.15	50.15	51.2	49.8	117,702
November 14, 2025	51.1	50.8	50.8	51.1	50.05	194,901
November 13, 2025	52.3	51.35	51.35	52.5	51.35	59,441
November 12, 2025	52.35	51.9	51.9	52.45	51.4	106,017
November 11, 2025	51.95	51.65	51.65	52.15	51.2	88,483
November 10, 2025	51.7	51.2	51.2	52.05	50.95	51,563
November 07, 2025	51.45	50.95	50.95	52	50.7	123,030
November 06, 2025	52.9	50.95	50.95	53	50.9	100,438
November 05, 2025	53.35	52.55	52.55	53.65	52	159,640
November 04, 2025	53.25	53.7	53.7	54.25	52.55	157,091
November 03, 2025	58.25	53.85	53.85	58.3	53.85	301,605
October 31, 2025	56.4	58.25	58.25	58.5	55.6	227,413
October 30, 2025	58.5	58.75	58.75	59.2	58.2	44,416
October 29, 2025	58.35	58.85	58.85	59.65	58.35	69,146
October 28, 2025	58.4	58.05	58.05	59.8	58.05	102,236
October 27, 2025	59.95	58.5	58.5	59.95	58.1	135,633
October 24, 2025	57.55	57.35	57.35	58.1	56.75	82,524
October 23, 2025	55.8	57.55	57.55	58.75	55.75	175,219
October 22, 2025	54.1	53.55	53.55	54.1	53.4	114,561
October 21, 2025	55	54.4	54.4	55	52.2	96,891
October 20, 2025	55.1	54.9	54.9	55.2	54.15	77,338
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

Bachem Holding AG (BANB.SW) SIX