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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	168.2	171.6	171.6	173	167.2	25,109
February 19, 2026	171	168.8	168.8	171.8	166.6	19,016
February 18, 2026	168.4	170.8	170.8	170.8	168	15,407
February 17, 2026	166.6	167.8	167.8	167.8	164.8	10,265
February 16, 2026	170.4	166.8	166.8	170.4	166.6	5,557
February 13, 2026	168.6	170.2	170.2	172	167.4	16,158
February 12, 2026	170.4	169.2	169.2	172.2	168.2	9,612
February 11, 2026	170.8	170.4	170.4	171.6	168.8	10,405
February 10, 2026	168	171.4	171.4	171.8	167.2	22,652
February 09, 2026	166	167.2	167.2	167.6	165.2	9,607
February 06, 2026	163.8	165.6	165.6	166.8	161.2	16,340
February 05, 2026	160.4	163	163	163.4	160	10,664
February 04, 2026	155.2	160.4	160.4	161.6	154.4	15,428
February 03, 2026	155	155.2	155.2	155.8	153.4	10,964
February 02, 2026	150.4	153.2	153.2	153.4	149.6	8,235
January 30, 2026	152.8	152	152	152.8	150.8	10,342
January 29, 2026	154	152.2	152.2	155	151	17,455
January 28, 2026	155.8	154.6	154.6	157.2	153.8	9,037
January 27, 2026	157.2	155.8	155.8	157.8	154.4	17,866
January 26, 2026	157	156.4	156.4	159	156.2	20,309
January 23, 2026	156.2	157.2	157.2	157.2	153.6	13,910
January 22, 2026	156.2	156.8	156.8	159	155.6	18,590
January 21, 2026	152	154.2	154.2	155.2	150.4	18,471
January 20, 2026	155	152.6	152.6	155	152	10,313
January 19, 2026	158	155.6	155.6	159.2	155	13,607
January 16, 2026	162.2	160.2	160.2	163.2	159	16,020
January 15, 2026	155	163	163	166	154.6	34,343
January 14, 2026	151.2	153.8	153.8	154.2	150.4	18,522
January 13, 2026	158.2	150.8	150.8	158.2	149.6	26,874
January 12, 2026	159.4	158.4	158.4	160	157.6	12,416
January 09, 2026	156.8	159.4	159.4	159.4	156.2	14,129
January 08, 2026	156.4	156.2	156.2	156.6	153.4	8,686
January 07, 2026	157.2	156.4	156.4	157.2	154.8	7,352
January 06, 2026	156.6	156.6	156.6	156.6	151.8	16,655
January 05, 2026	157.8	156	156	158.8	151.2	15,213
December 30, 2025	157	156.6	156.6	157.2	155.4	9,461
December 29, 2025	155.4	156.6	156.6	157.8	155	10,170
December 23, 2025	153.6	155.2	155.2	156.8	153.6	8,901
December 22, 2025	153.2	154	154	154.6	151.6	11,031
December 19, 2025	156.8	153.2	153.2	156.8	152.8	24,484
December 18, 2025	154.2	157.4	157.4	157.4	153.2	25,644
December 17, 2025	155.6	153.8	153.8	155.6	152.6	20,250
December 16, 2025	157.2	155.6	155.6	157.6	154	12,988
December 15, 2025	160.4	157	157	160.4	155.8	25,072
December 12, 2025	157	159.8	159.8	161	157	18,509
December 11, 2025	154.4	156.4	156.4	158.4	154	11,589
December 10, 2025	154.4	154.2	154.2	154.8	152.2	12,825
December 09, 2025	156	154	154	157	152.8	17,718
December 08, 2025	157.2	155.4	155.4	157.2	154	13,421
December 05, 2025	155.8	156.8	156.8	157.4	154.8	23,408
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

Bossard Holding AG (BOSN.SW) SIX