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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	171	173.2	173.2	173.4	170	7,280
September 10, 2025	173.6	171.4	171.4	174.8	171	5,637
September 09, 2025	176.4	173.2	173.2	177.4	173	5,292
September 08, 2025	172.4	176.2	176.2	176.2	172.4	8,345
September 05, 2025	171.8	172.2	172.2	172.6	170	7,746
September 04, 2025	168.8	171.6	171.6	171.8	168.4	9,118
September 03, 2025	168.6	168	168	171.4	167.2	12,161
September 02, 2025	171.8	168.2	168.2	172	167.4	22,469
September 01, 2025	169.6	172.2	172.2	173.2	169	13,110
August 29, 2025	168.6	169.4	169.4	170	168.6	8,511
August 28, 2025	166.6	168.4	168.4	169.2	166.2	7,828
August 27, 2025	169.4	166.2	166.2	170.4	166.2	9,626
August 26, 2025	170.2	169.4	169.4	171	167.8	10,906
August 25, 2025	172.6	171.4	171.4	172.8	169	11,697
August 22, 2025	163	168	168	168.2	163	11,365
August 21, 2025	162.8	163.8	163.8	164.4	162	7,575
August 20, 2025	166.2	162.8	162.8	166.2	161	18,939
August 19, 2025	162.8	166.8	166.8	167.2	162.8	10,626
August 18, 2025	161.4	162.2	162.2	163	160	7,974
August 15, 2025	164	162.2	162.2	164.4	162	4,233
August 14, 2025	165	164	164	166.8	163	7,565
August 13, 2025	168.2	165.4	165.4	169	165.2	5,215
August 12, 2025	166.8	168.2	168.2	168.2	165.6	17,120
August 11, 2025	168.4	166.6	166.6	168.4	165.8	10,294
August 08, 2025	167.6	167.8	167.8	168.6	166.8	16,505
August 07, 2025	165.2	167.2	167.2	170.2	164.6	12,417
August 06, 2025	165	165.2	165.2	167.8	164.2	8,073
August 05, 2025	167	165.6	165.6	168.2	165	6,354
August 04, 2025	169	166.8	166.8	170.4	166.8	10,294
July 31, 2025	174.6	172.8	172.8	176.8	172.8	13,922
July 30, 2025	173.2	174	174	175.6	172	10,671
July 29, 2025	175.4	173.8	173.8	175.8	173.6	8,488
July 28, 2025	178.8	176	176	178.8	175	8,675
July 25, 2025	176.6	177	177	177.4	175.2	7,600
July 24, 2025	170	177.8	177.8	177.8	168	20,967
July 23, 2025	176.4	171.4	171.4	177.4	170	20,075
July 22, 2025	177	176.2	176.2	184.2	169.2	30,537
July 21, 2025	184.2	180.8	180.8	184.6	179.4	9,015
July 18, 2025	188.2	185	185	190	184.2	9,343
July 17, 2025	181.2	187.6	187.6	189	181.2	16,807
July 16, 2025	180.2	180.6	180.6	182	178.4	10,413
July 15, 2025	177.4	179.6	179.6	181.6	177.4	5,864
July 14, 2025	177	177.4	177.4	178.4	176.4	5,499
July 11, 2025	179.8	178.8	178.8	179.8	178.2	3,426
July 10, 2025	176.8	180.4	180.4	180.6	175.4	7,329
July 09, 2025	175.2	176.4	176.4	177.4	174.4	9,457
July 08, 2025	173.8	175.2	175.2	175.2	173.2	5,680
July 07, 2025	173.8	174.4	174.4	175.6	173	5,038
July 04, 2025	174	174.2	174.2	174.2	170.6	7,057

Bossard Holding AG (BOSN.SW) SIX