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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bossard Holding AG (BOSN.SW) SIX