Bossard Holding AG - BOSN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	155	155.2	155.2	156.2	153.8	24,281
December 03, 2025	154	153.8	153.8	156.2	152	31,537
December 02, 2025	156.2	154.4	154.4	156.6	153.2	17,991
December 01, 2025	157.4	155.8	155.8	157.4	154	6,782
November 28, 2025	155.4	157	157	157.2	155.2	11,482
November 27, 2025	156	156.8	156.8	158.2	155.2	12,617
November 26, 2025	157	155.4	155.4	157.8	154	25,948
November 25, 2025	155	155.6	155.6	155.6	152.6	19,840
November 24, 2025	154	155.6	155.6	155.8	153.4	12,774
November 21, 2025	152.8	153.2	153.2	153.6	150.4	20,799
November 20, 2025	154	153.4	153.4	156	152.6	15,792
November 19, 2025	154	154.2	154.2	155	153.2	17,618
November 18, 2025	154.4	153.4	153.4	155.6	152.6	13,240
November 17, 2025	160	155.6	155.6	160	155.6	14,363
November 14, 2025	162.8	159.6	159.6	162.8	157.4	14,818
November 13, 2025	164.2	163.2	163.2	165	161.8	12,624
November 12, 2025	163.6	163.8	163.8	166.4	163	15,552
November 11, 2025	163.4	164.2	164.2	165	162.6	15,426
November 10, 2025	163	162.4	162.4	164.8	162.4	3,386
November 07, 2025	166.4	163.4	163.4	166.8	162.8	5,996
November 06, 2025	167.8	165.8	165.8	169.4	164.2	11,768
November 05, 2025	166	168.2	168.2	170.6	165.6	11,600
November 04, 2025	170.8	165.8	165.8	170.8	165.8	19,278
November 03, 2025	175	171	171	175	170.6	5,287
October 31, 2025	174.6	174.6	174.6	177.2	173.8	11,128
October 30, 2025	171	174.2	174.2	175.2	171	7,727
October 29, 2025	174	172	172	175.6	172	8,401
October 28, 2025	177.6	174.2	174.2	178	174.2	6,381
October 27, 2025	179	179	179	181	177.4	8,097
October 24, 2025	175	176	176	177	174.4	6,399
October 23, 2025	173	175.4	175.4	176.2	172.6	7,165
October 22, 2025	171.8	173.2	173.2	174	170.2	8,740
October 21, 2025	170.4	171.4	171.4	172	169	6,827
October 20, 2025	171.4	170.8	170.8	171.6	169	9,973
October 17, 2025	170.4	170.6	170.6	171.4	165.8	19,578
October 16, 2025	176.8	171.6	171.6	177	170.2	19,918
October 15, 2025	183	176.6	176.6	186.6	175.6	17,228
October 14, 2025	176	180.2	180.2	190.6	176	30,105
October 13, 2025	171.6	170	170	173.4	169	7,027
October 10, 2025	175	171.6	171.6	176.2	171	10,018
October 09, 2025	174.2	174.8	174.8	175.8	173.8	9,838
October 08, 2025	172.4	173.6	173.6	174.2	170.8	7,351
October 07, 2025	175	172.4	172.4	175.4	172.4	12,803
October 06, 2025	171.2	174.6	174.6	174.8	169.4	10,341
October 03, 2025	170.6	171.8	171.8	172.2	170	6,380
October 02, 2025	168.4	170.2	170.2	171.6	168	7,945
October 01, 2025	167.8	168	168	169.6	167.2	7,753
September 30, 2025	168.2	168	168	168.6	165.6	12,649
September 29, 2025	168.2	167.8	167.8	168.6	166.4	5,394
September 26, 2025	169.4	167.4	167.4	169.8	166.6	5,543
September 25, 2025	170.2	169	169	171.8	167.8	10,865
September 24, 2025	174.2	171	171	174.8	170	13,031
September 23, 2025	168.6	175.6	175.6	177	168.6	15,007
September 22, 2025	170.2	169.6	169.6	174.4	169.6	9,786
September 19, 2025	176.2	171.8	171.8	176.2	171.8	27,249
September 18, 2025	175.8	176.6	176.6	178.4	175	6,857
September 17, 2025	178.8	175.4	175.4	178.8	174.8	6,942
September 16, 2025	177	178.2	178.2	179.8	177	8,605
September 15, 2025	172	177.2	177.2	177.6	172	10,317
September 12, 2025	173.6	172.4	172.4	174.4	170.8	3,477

Bossard Holding AG (BOSN.SW) SIX