Comparing Back to the side-by-side chart ↗
Bachem Holding AG (BANB.SW) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 50 out of 100 (momentum 74 · quality 42 · valuation 32), as of 2026-11-04.
- Signal: Uptrend stack intact — Trades +0.6% vs the 50-day and +11.8% vs the 200-day average, 6% below the 52-week high and +67.5% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
- Trend: Bachem Holding AG trades 0.6% above its 50-day and 11.8% above its 200-day moving average. (as of 2026-11-03)
Bachem makes peptide-based active ingredients for drugmakers, covering both new peptide compounds and generic versions once patents expire. It also runs quality, regulatory and manufacturing services that let clients outsource production rather than build their own plants.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BANB.SW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 82.20 | 82.40 | 80.60 | 80.80 | -3.46% | 118,788 |
| 2026-11-02 | 83.40 | 84.20 | 82.65 | 83.70 | -0.42% | 79,268 |
| 2026-10-30 | 84.10 | 85.10 | 83.25 | 84.05 | -0.36% | 53,854 |
| 2026-10-29 | 84.30 | 85.90 | 84.10 | 84.35 | +0.36% | 68,611 |
| 2026-10-28 | 83.80 | 85.30 | 83.20 | 84.05 | +0.84% | 59,510 |
| 2026-10-27 | 82.95 | 83.75 | 81.90 | 83.35 | +0.60% | 42,244 |
| 2026-10-26 | 82.90 | 83.35 | 81.85 | 82.85 | +0.00% | 59,462 |
| 2026-10-23 | 82.25 | 82.95 | 80.60 | 82.85 | +0.36% | 85,119 |
| 2026-10-22 | 83.75 | 84.60 | 81.70 | 82.55 | -1.90% | 111,957 |
| 2026-10-21 | 85.70 | 85.90 | 82.20 | 84.15 | -2.15% | 199,971 |
| 2026-10-20 | 83.70 | 86.00 | 82.85 | 86.00 | +2.99% | 147,762 |
| 2026-10-19 | 83.25 | 84.55 | 82.85 | 83.50 | -0.77% | 94,207 |
| 2026-10-16 | 84.40 | 84.70 | 83.05 | 84.15 | -0.06% | 119,709 |
| 2026-10-15 | 82.00 | 84.20 | 81.80 | 84.20 | +2.31% | 129,358 |
| 2026-10-14 | 81.15 | 82.90 | 81.00 | 82.30 | +1.98% | 66,627 |
| 2026-10-13 | 80.25 | 81.30 | 80.00 | 80.70 | -0.25% | 54,240 |
| 2026-10-12 | 79.95 | 81.10 | 79.00 | 80.90 | +1.06% | 83,522 |
| 2026-10-09 | 79.00 | 81.10 | 78.55 | 80.05 | +2.76% | 73,376 |
| 2026-10-08 | 79.05 | 80.00 | 77.90 | 77.90 | -3.17% | 67,849 |
| 2026-10-07 | 79.30 | 80.80 | 78.75 | 80.45 | +0.37% | 65,814 |
| 2026-10-06 | 79.50 | 83.75 | 79.50 | 80.15 | +1.14% | 102,314 |
| 2026-10-05 | 79.00 | 80.70 | 78.60 | 79.25 | -0.06% | 60,817 |
| 2026-10-02 | 78.50 | 79.95 | 77.65 | 79.30 | +0.70% | 54,310 |
| 2026-10-01 | 80.25 | 80.70 | 78.25 | 78.75 | -2.84% | 87,043 |
| 2026-09-30 | 82.45 | 82.90 | 81.00 | 81.05 | -0.55% | 55,739 |
| 2026-09-29 | 81.50 | 82.90 | 81.25 | 81.50 | -0.55% | 84,833 |
| 2026-09-28 | 81.50 | 83.15 | 81.20 | 81.95 | +0.80% | 106,961 |
| 2026-09-25 | 83.75 | 83.90 | 80.65 | 81.30 | -2.11% | 74,061 |
| 2026-09-24 | 83.00 | 83.85 | 80.85 | 83.05 | -0.36% | 83,814 |
| 2026-09-23 | 83.40 | 84.10 | 82.35 | 83.35 | -0.18% | 86,373 |
| 2026-09-22 | 81.50 | 83.50 | 80.80 | 83.50 | +3.34% | 95,217 |
| 2026-09-21 | 78.55 | 81.30 | 78.55 | 80.80 | +2.86% | 139,429 |
| 2026-09-18 | 78.15 | 79.55 | 77.85 | 78.55 | +0.77% | 227,792 |
| 2026-09-17 | 75.65 | 78.75 | 74.05 | 77.95 | +1.30% | 122,732 |
| 2026-09-16 | 77.55 | 78.25 | 76.55 | 76.95 | -0.77% | 49,625 |
| 2026-09-15 | 76.90 | 77.60 | 75.90 | 77.55 | +1.37% | 45,861 |
| 2026-09-14 | 76.95 | 78.65 | 76.50 | 76.50 | -0.58% | 63,186 |
| 2026-09-11 | 79.15 | 80.25 | 75.90 | 76.95 | -2.96% | 105,276 |
| 2026-09-10 | 80.00 | 80.90 | 78.15 | 79.30 | +2.39% | 136,445 |
| 2026-09-09 | 78.45 | 79.05 | 75.10 | 77.45 | -1.46% | 71,692 |
| 2026-09-08 | 77.00 | 78.90 | 76.65 | 78.60 | +2.14% | 79,024 |
| 2026-09-07 | 76.60 | 77.35 | 74.85 | 76.95 | -0.19% | 60,213 |
| 2026-09-04 | 78.80 | 79.35 | 77.10 | 77.10 | -1.78% | 102,779 |
| 2026-09-03 | 77.15 | 80.60 | 76.95 | 78.50 | +2.28% | 276,529 |
| 2026-09-02 | 74.55 | 78.00 | 74.25 | 76.75 | +2.27% | 109,235 |
| 2026-09-01 | 75.80 | 76.90 | 74.75 | 75.05 | -0.73% | 89,273 |
| 2026-08-31 | 76.15 | 76.40 | 75.05 | 75.60 | -1.75% | 71,139 |
| 2026-08-28 | 76.85 | 78.00 | 75.65 | 76.95 | +0.65% | 66,895 |
| 2026-08-27 | 76.10 | 76.70 | 75.50 | 76.45 | +0.92% | 47,313 |
| 2026-08-26 | 77.50 | 77.50 | 75.75 | 75.75 | -1.81% | 73,573 |
| 2026-08-25 | 76.30 | 77.80 | 75.20 | 77.15 | +2.25% | 70,130 |
| 2026-08-24 | 77.00 | 78.05 | 74.65 | 75.45 | -2.52% | 132,588 |
| 2026-08-21 | 76.90 | 78.20 | 76.60 | 77.40 | +0.00% | 70,080 |
| 2026-08-20 | 78.00 | 80.00 | 77.25 | 77.40 | +1.04% | 121,988 |
| 2026-08-19 | 73.95 | 77.50 | 73.55 | 76.60 | +2.34% | 109,804 |
| 2026-08-18 | 75.00 | 75.70 | 73.60 | 74.85 | +0.00% | 80,488 |
| 2026-08-17 | 75.25 | 75.95 | 74.65 | 74.85 | -0.53% | 92,775 |
| 2026-08-14 | 75.75 | 76.30 | 74.60 | 75.25 | +0.20% | 77,066 |
| 2026-08-13 | 74.45 | 75.85 | 74.35 | 75.10 | +1.83% | 111,020 |
| 2026-08-12 | 74.25 | 74.25 | 72.75 | 73.75 | -1.14% | 58,869 |
| 2026-08-11 | 74.20 | 75.25 | 72.85 | 74.60 | +0.13% | 66,553 |
| 2026-08-10 | 74.00 | 74.95 | 72.05 | 74.50 | +1.15% | 81,021 |
| 2026-08-07 | 72.60 | 75.05 | 72.60 | 73.65 | +1.24% | 99,108 |
| 2026-08-06 | 72.95 | 73.55 | 71.90 | 72.75 | -0.34% | 75,505 |
| 2026-08-05 | 74.75 | 74.95 | 70.70 | 73.00 | -2.28% | 198,168 |
| 2026-08-04 | 74.90 | 76.40 | 74.05 | 74.70 | -0.27% | 82,540 |
| 2026-08-03 | 74.80 | 76.05 | 73.05 | 74.90 | +0.13% | 164,641 |
| 2026-07-31 | 78.95 | 82.30 | 74.80 | 74.80 | -2.86% | 225,388 |
| 2026-07-30 | 69.50 | 78.95 | 68.90 | 77.00 | +4.62% | 267,998 |
| 2026-07-29 | 72.00 | 73.60 | 72.00 | 73.60 | +0.48% | 108,211 |
| 2026-07-28 | 72.50 | 73.60 | 71.60 | 73.25 | +0.14% | 129,269 |
| 2026-07-27 | 75.90 | 76.35 | 73.15 | 73.15 | -2.53% | 86,924 |
| 2026-07-24 | 75.20 | 76.60 | 72.70 | 75.05 | -0.33% | 104,318 |
| 2026-07-23 | 74.35 | 76.50 | 73.10 | 75.30 | +0.13% | 90,946 |
| 2026-07-22 | 77.40 | 77.40 | 73.30 | 75.20 | -3.22% | 140,119 |
| 2026-07-21 | 72.95 | 79.25 | 72.95 | 77.70 | +10.60% | 405,170 |
| 2026-07-20 | 71.00 | 71.60 | 69.30 | 70.25 | -1.26% | 117,458 |
| 2026-07-17 | 71.50 | 72.10 | 69.60 | 71.15 | -1.59% | 144,376 |
| 2026-07-16 | 74.10 | 74.10 | 71.65 | 72.30 | -2.30% | 120,915 |
| 2026-07-15 | 75.45 | 75.95 | 72.85 | 74.00 | -1.86% | 89,797 |
| 2026-07-14 | 73.80 | 75.45 | 73.05 | 75.40 | +1.34% | 46,889 |
| 2026-07-13 | 74.20 | 74.40 | 72.85 | 74.40 | -0.60% | 75,006 |
| 2026-07-10 | 74.40 | 76.35 | 73.85 | 74.85 | +1.01% | 79,963 |
| 2026-07-09 | 73.45 | 74.10 | 72.00 | 74.10 | +3.35% | 65,434 |
| 2026-07-08 | 75.40 | 75.40 | 71.70 | 71.70 | -5.60% | 125,452 |
| 2026-07-07 | 76.80 | 77.50 | 75.40 | 75.95 | -1.36% | 77,095 |
| 2026-07-06 | 78.00 | 79.15 | 76.60 | 77.00 | -0.71% | 95,480 |
| 2026-07-03 | 75.45 | 77.55 | 74.90 | 77.55 | +2.04% | 73,908 |
| 2026-07-02 | 76.20 | 77.50 | 75.55 | 76.00 | -1.75% | 219,731 |
| 2026-07-01 | 76.00 | 77.35 | 75.65 | 77.35 | +2.25% | 98,125 |
| 2026-06-30 | 72.95 | 77.15 | 72.95 | 75.65 | +3.77% | 172,657 |
| 2026-06-29 | 72.00 | 73.70 | 71.95 | 72.90 | +1.39% | 91,121 |
| 2026-06-26 | 70.90 | 71.95 | 70.25 | 71.90 | +0.98% | 96,651 |
| 2026-06-25 | 70.35 | 72.05 | 70.00 | 71.20 | +1.21% | 102,175 |
| 2026-06-24 | 68.20 | 71.30 | 68.10 | 70.35 | +3.91% | 126,566 |
| 2026-06-23 | 66.50 | 68.15 | 66.00 | 67.70 | +1.20% | 103,764 |
| 2026-06-22 | 67.10 | 68.30 | 66.25 | 66.90 | -1.55% | 96,634 |
| 2026-06-19 | 67.10 | 69.10 | 67.10 | 67.95 | +1.42% | 468,066 |
| 2026-06-18 | 67.00 | 67.00 | 65.80 | 67.00 | -0.15% | 100,007 |
| 2026-06-17 | 66.25 | 67.60 | 65.65 | 67.10 | +2.21% | 106,306 |
| 2026-06-16 | 66.65 | 67.25 | 65.00 | 65.65 | -1.43% | 148,106 |
| 2026-06-15 | 66.90 | 67.55 | 66.40 | 66.60 | +0.83% | 140,979 |
| 2026-06-12 | 67.45 | 67.65 | 65.15 | 66.05 | -0.45% | 114,361 |
| 2026-06-11 | 67.00 | 67.85 | 66.10 | 66.35 | -0.97% | 111,173 |
| 2026-06-10 | 68.50 | 68.55 | 66.35 | 67.00 | -2.12% | 94,545 |
| 2026-06-09 | 67.45 | 70.55 | 67.40 | 68.45 | +0.00% | 118,395 |
| 2026-06-08 | 67.55 | 68.50 | 65.75 | 68.45 | -0.15% | 120,594 |
| 2026-06-05 | 69.70 | 69.70 | 68.15 | 68.55 | -1.79% | 87,974 |
| 2026-06-04 | 68.00 | 70.90 | 66.95 | 69.80 | +2.80% | 135,259 |
| 2026-06-03 | 70.40 | 70.75 | 66.95 | 67.90 | -4.37% | 245,269 |
| 2026-06-02 | 72.70 | 74.00 | 70.20 | 71.00 | -2.14% | 169,474 |
| 2026-06-01 | 76.95 | 77.20 | 71.40 | 72.55 | -5.60% | 209,390 |
| 2026-05-29 | 82.00 | 82.00 | 75.80 | 76.85 | -5.12% | 414,965 |
| 2026-05-28 | 80.00 | 81.80 | 78.35 | 81.00 | +0.56% | 130,473 |
| 2026-05-27 | 80.05 | 82.25 | 79.85 | 80.55 | +1.07% | 133,835 |
| 2026-05-26 | 78.80 | 80.00 | 77.70 | 79.70 | +1.53% | 128,239 |
| 2026-05-22 | 78.50 | 79.15 | 77.55 | 78.50 | +0.58% | 123,759 |
| 2026-05-21 | 78.50 | 79.50 | 76.70 | 78.05 | -0.51% | 125,411 |
| 2026-05-20 | 76.95 | 79.10 | 76.90 | 78.45 | +1.75% | 101,323 |
| 2026-05-19 | 75.00 | 78.85 | 75.00 | 77.10 | +0.92% | 96,252 |
| 2026-05-18 | 75.20 | 77.25 | 74.40 | 76.40 | +1.39% | 98,345 |
| 2026-05-15 | 76.50 | 77.45 | 74.85 | 75.35 | -1.89% | 111,277 |
| 2026-05-13 | 77.60 | 78.90 | 76.45 | 76.80 | -0.52% | 108,395 |
| 2026-05-12 | 78.70 | 79.35 | 77.20 | 77.20 | -2.46% | 132,210 |
| 2026-05-11 | 80.50 | 82.30 | 78.05 | 79.15 | -1.49% | 134,267 |
| 2026-05-08 | 81.00 | 83.25 | 80.35 | 80.35 | -1.83% | 138,773 |
| 2026-05-07 | 81.55 | 83.25 | 81.10 | 81.85 | +0.92% | 240,529 |
| 2026-05-06 | 78.00 | 81.10 | 76.55 | 81.10 | +7.49% | 347,921 |
| 2026-05-05 | 74.90 | 76.50 | 73.15 | 75.45 | +2.03% | 241,063 |
| 2026-05-04 | 71.00 | 74.35 | 70.50 | 73.95 | +4.45% | 172,896 |
| 2026-04-30 | 68.00 | 71.60 | 67.60 | 70.80 | +4.04% | 121,478 |
| 2026-04-29 | 68.80 | 69.45 | 67.70 | 68.05 | -0.15% | 93,568 |
| 2026-04-28 | 68.10 | 69.40 | 67.30 | 68.15 | -0.73% | 109,573 |
| 2026-04-27 | 68.50 | 69.70 | 67.90 | 68.65 | +1.10% | 148,606 |
| 2026-04-24 | 67.90 | 68.40 | 66.80 | 67.90 | +0.37% | 77,316 |
| 2026-04-23 | 68.00 | 68.90 | 66.80 | 67.65 | -1.46% | 78,221 |
| 2026-04-22 | 69.90 | 69.95 | 68.65 | 68.65 | -1.15% | 88,671 |
| 2026-04-21 | 69.30 | 71.00 | 68.90 | 69.45 | +0.14% | 89,359 |
| 2026-04-20 | 69.85 | 69.95 | 68.30 | 69.35 | -1.14% | 109,145 |
| 2026-04-17 | 70.50 | 71.15 | 69.70 | 70.15 | -0.07% | 100,282 |
| 2026-04-16 | 73.45 | 74.25 | 69.60 | 70.20 | -3.84% | 205,445 |
| 2026-04-15 | 74.25 | 75.05 | 72.20 | 73.00 | -1.82% | 228,481 |
| 2026-04-14 | 69.95 | 74.35 | 69.85 | 74.35 | +6.52% | 248,118 |
| 2026-04-13 | 66.30 | 70.60 | 65.60 | 69.80 | +5.20% | 191,334 |
| 2026-04-10 | 64.25 | 66.75 | 64.25 | 66.35 | +4.49% | 179,792 |
| 2026-04-09 | 63.05 | 63.80 | 62.70 | 63.50 | -0.70% | 137,486 |
| 2026-04-08 | 63.70 | 65.80 | 63.35 | 63.95 | +0.47% | 171,052 |
| 2026-04-07 | 67.00 | 67.25 | 63.65 | 63.65 | -4.72% | 128,200 |
| 2026-04-02 | 65.95 | 66.80 | 64.80 | 66.80 | +0.23% | 107,043 |
| 2026-04-01 | 66.90 | 67.35 | 66.10 | 66.65 | +2.78% | 137,405 |
| 2026-03-31 | 63.65 | 65.60 | 62.65 | 64.85 | +2.13% | 125,012 |
| 2026-03-30 | 62.85 | 63.50 | 62.25 | 63.50 | +0.95% | 65,569 |
| 2026-03-27 | 64.30 | 64.30 | 62.45 | 62.90 | -1.95% | 66,345 |
| 2026-03-26 | 63.95 | 64.50 | 62.70 | 64.15 | -0.16% | 103,525 |
| 2026-03-25 | 62.90 | 65.20 | 62.90 | 64.25 | +2.55% | 165,500 |
| 2026-03-24 | 61.90 | 63.35 | 60.50 | 62.65 | +2.20% | 150,109 |
| 2026-03-23 | 60.35 | 63.00 | 58.30 | 61.30 | -0.89% | 133,889 |
| 2026-03-20 | 63.00 | 63.20 | 61.05 | 61.85 | -0.40% | 190,975 |
| 2026-03-19 | 61.75 | 62.20 | 60.55 | 62.10 | -0.24% | 121,611 |
| 2026-03-18 | 62.00 | 63.00 | 61.55 | 62.25 | +1.88% | 121,101 |
| 2026-03-17 | 58.55 | 61.35 | 58.45 | 61.10 | +4.36% | 154,466 |
| 2026-03-16 | 61.00 | 62.55 | 57.60 | 58.55 | -2.98% | 180,145 |
| 2026-03-13 | 59.70 | 61.65 | 58.75 | 60.35 | +1.94% | 217,181 |
| 2026-03-12 | 58.50 | 63.90 | 57.80 | 59.20 | +7.73% | 387,510 |
| 2026-03-11 | 54.70 | 56.20 | 54.50 | 54.95 | -0.72% | 111,150 |
| 2026-03-10 | 56.00 | 56.85 | 55.30 | 55.35 | +1.93% | 129,232 |
| 2026-03-09 | 55.30 | 55.40 | 53.95 | 54.30 | -2.34% | 113,542 |
| 2026-03-06 | 57.40 | 57.40 | 54.20 | 55.60 | -3.89% | 207,591 |
| 2026-03-05 | 58.70 | 59.30 | 57.40 | 57.85 | -1.03% | 87,469 |
| 2026-03-04 | 58.40 | 59.45 | 57.50 | 58.45 | +0.95% | 130,472 |
| 2026-03-03 | 57.55 | 58.75 | 56.95 | 57.90 | -2.44% | 108,592 |
| 2026-03-02 | 57.50 | 59.80 | 57.20 | 59.35 | -0.08% | 128,863 |
| 2026-02-27 | 59.20 | 60.00 | 58.50 | 59.40 | +1.45% | 143,262 |
| 2026-02-26 | 57.95 | 59.20 | 57.35 | 58.55 | +0.86% | 130,768 |
| 2026-02-25 | 56.90 | 58.30 | 56.50 | 58.05 | +1.93% | 110,114 |
| 2026-02-24 | 56.55 | 57.45 | 55.65 | 56.95 | +1.42% | 335,397 |
| 2026-02-23 | 64.50 | 64.50 | 55.65 | 56.15 | -13.68% | 529,199 |
| 2026-02-20 | 66.50 | 66.50 | 65.05 | 65.05 | -1.59% | 73,454 |
| 2026-02-19 | 66.30 | 66.90 | 65.90 | 66.10 | +0.15% | 60,413 |
| 2026-02-18 | 64.50 | 66.40 | 64.40 | 66.00 | +3.69% | 93,192 |
| 2026-02-17 | 63.25 | 64.05 | 62.90 | 63.65 | +0.24% | 44,125 |
| 2026-02-16 | 64.30 | 64.35 | 63.05 | 63.50 | -1.17% | 144,008 |
| 2026-02-13 | 64.60 | 64.95 | 63.55 | 64.25 | +0.55% | 97,942 |
| 2026-02-12 | 66.65 | 66.75 | 63.90 | 63.90 | -4.20% | 118,478 |
| 2026-02-11 | 66.80 | 67.05 | 65.15 | 66.70 | -0.15% | 75,143 |
| 2026-02-10 | 67.85 | 68.35 | 65.70 | 66.80 | -1.11% | 49,292 |
| 2026-02-09 | 67.60 | 67.70 | 66.50 | 67.55 | +0.97% | 65,527 |
| 2026-02-06 | 67.05 | 67.05 | 65.15 | 66.90 | -0.22% | 79,444 |
| 2026-02-05 | 68.25 | 68.70 | 66.30 | 67.05 | -1.18% | 74,588 |
| 2026-02-04 | 66.90 | 68.65 | 66.00 | 67.85 | +0.82% | 68,414 |
| 2026-02-03 | 69.50 | 69.50 | 66.80 | 67.30 | -2.11% | 106,657 |
| 2026-02-02 | 69.00 | 69.55 | 67.35 | 68.75 | -1.79% | 111,521 |
| 2026-01-30 | 70.70 | 70.75 | 69.40 | 70.00 | -1.48% | 134,001 |
| 2026-01-29 | 72.05 | 73.05 | 70.55 | 71.05 | -1.52% | 137,293 |
| 2026-01-28 | 74.30 | 74.30 | 71.55 | 72.15 | -2.89% | 87,710 |
| 2026-01-27 | 74.80 | 76.00 | 73.80 | 74.30 | -0.07% | 116,240 |
| 2026-01-26 | 70.55 | 75.55 | 70.45 | 74.35 | +6.37% | 250,378 |
| 2026-01-23 | 71.20 | 71.20 | 69.20 | 69.90 | -1.13% | 108,833 |
| 2026-01-22 | 69.60 | 71.35 | 69.45 | 70.70 | +1.73% | 178,071 |
| 2026-01-21 | 68.40 | 69.85 | 68.20 | 69.50 | +2.51% | 168,500 |
| 2026-01-20 | 65.15 | 68.20 | 64.65 | 67.80 | +3.35% | 104,866 |
| 2026-01-19 | 64.95 | 66.00 | 64.60 | 65.60 | -0.91% | 77,866 |
| 2026-01-16 | 65.00 | 67.00 | 65.00 | 66.20 | +1.92% | 188,499 |
| 2026-01-15 | 65.70 | 66.60 | 64.55 | 64.95 | -0.38% | 128,303 |
| 2026-01-14 | 64.85 | 66.40 | 64.85 | 65.20 | +1.56% | 131,797 |
| 2026-01-13 | 63.75 | 64.90 | 63.50 | 64.20 | +0.47% | 88,321 |
| 2026-01-12 | 63.50 | 64.25 | 63.00 | 63.90 | +2.16% | 110,873 |
| 2026-01-09 | 62.35 | 63.10 | 61.95 | 62.55 | +0.40% | 86,692 |
| 2026-01-08 | 61.60 | 62.30 | 61.00 | 62.30 | +1.63% | 101,472 |
| 2026-01-07 | 60.85 | 61.45 | 58.90 | 61.30 | +0.57% | 162,581 |
| 2026-01-06 | 58.90 | 61.40 | 58.50 | 60.95 | +4.28% | 106,700 |
| 2026-01-05 | 59.60 | 60.50 | 57.35 | 58.45 | -2.42% | 118,448 |
| 2025-12-30 | 60.20 | 60.65 | 59.90 | 59.90 | -0.75% | 62,822 |
| 2025-12-29 | 59.40 | 60.65 | 59.25 | 60.35 | +1.51% | 89,038 |
| 2025-12-23 | 59.15 | 60.35 | 59.15 | 59.45 | +0.08% | 135,500 |
| 2025-12-22 | 56.70 | 59.40 | 56.70 | 59.40 | +4.30% | 221,947 |
| 2025-12-19 | 56.05 | 57.80 | 56.05 | 56.95 | +1.70% | 210,387 |
| 2025-12-18 | 54.20 | 56.00 | 54.20 | 56.00 | +3.51% | 177,563 |
| 2025-12-17 | 53.50 | 54.15 | 52.60 | 54.10 | +1.50% | 135,772 |
| 2025-12-16 | 53.55 | 53.95 | 53.00 | 53.30 | -0.19% | 92,893 |
| 2025-12-15 | 53.00 | 54.35 | 52.30 | 53.40 | +0.47% | 158,113 |
| 2025-12-12 | 52.50 | 54.05 | 52.50 | 53.15 | +1.05% | 89,374 |
| 2025-12-11 | 53.75 | 53.75 | 52.50 | 52.60 | -2.23% | 100,107 |
| 2025-12-10 | 53.55 | 54.20 | 53.55 | 53.80 | -0.37% | 82,141 |
| 2025-12-09 | 53.30 | 54.55 | 53.30 | 54.00 | +0.84% | 95,753 |
| 2025-12-08 | 54.40 | 54.40 | 53.30 | 53.55 | -1.56% | 109,139 |
| 2025-12-05 | 53.85 | 54.55 | 53.80 | 54.40 | +1.40% | 91,207 |
| 2025-12-04 | 55.10 | 55.50 | 53.65 | 53.65 | -2.10% | 139,288 |
| 2025-12-03 | 53.20 | 54.95 | 53.20 | 54.80 | +2.62% | 146,720 |
| 2025-12-02 | 55.65 | 56.00 | 53.40 | 53.40 | +3.59% | 298,214 |
| 2025-12-01 | 51.70 | 52.95 | 51.30 | 51.55 | -0.58% | 114,436 |
| 2025-11-28 | 51.40 | 51.90 | 50.90 | 51.85 | +0.78% | 82,423 |
| 2025-11-27 | 51.50 | 51.60 | 51.00 | 51.45 | +0.98% | 52,453 |
| 2025-11-26 | 51.50 | 51.60 | 50.55 | 50.95 | +0.39% | 82,379 |
| 2025-11-25 | 50.00 | 50.90 | 49.52 | 50.75 | +1.99% | 91,015 |
| 2025-11-24 | 50.20 | 50.80 | 49.60 | 49.76 | +0.65% | 194,209 |
| 2025-11-21 | 48.80 | 49.44 | 48.68 | 49.44 | +0.00% | 63,641 |
| 2025-11-20 | 49.30 | 49.92 | 49.00 | 49.44 | +1.48% | 75,373 |
| 2025-11-19 | 49.10 | 49.48 | 48.52 | 48.72 | +0.00% | 113,930 |
| 2025-11-18 | 49.78 | 49.90 | 48.58 | 48.72 | -2.85% | 183,891 |
| 2025-11-17 | 51.20 | 51.20 | 49.80 | 50.15 | -1.28% | 117,650 |
| 2025-11-14 | 51.10 | 51.10 | 50.05 | 50.80 | -1.07% | 194,891 |
| 2025-11-13 | 52.30 | 52.50 | 51.35 | 51.35 | -1.06% | 59,441 |
| 2025-11-12 | 52.35 | 52.45 | 51.40 | 51.90 | +0.48% | 105,973 |
| 2025-11-11 | 51.95 | 52.15 | 51.20 | 51.65 | +0.88% | 88,466 |
| 2025-11-10 | 51.70 | 52.05 | 50.95 | 51.20 | +0.49% | 51,343 |
| 2025-11-07 | 51.45 | 52.00 | 50.70 | 50.95 | +0.00% | 123,030 |
| 2025-11-06 | 52.90 | 53.00 | 50.90 | 50.95 | -3.04% | 100,437 |
| 2025-11-05 | 53.35 | 53.65 | 52.00 | 52.55 | -2.14% | 159,538 |
| 2025-11-04 | 53.25 | 54.25 | 52.55 | 53.70 | -0.28% | 157,053 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+16.20%). Worst month: Feb (-6.23%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-03
Quick answers
What is Bachem Holding AG's (BANB.SW) latest close?
80.80 on 2026-11-03, from the Closelook data lake's daily price record.
What is BANB.SW's 52-week high and low?
86.00 high and 48.52 low over the trailing 52 weeks, as of 2026-11-03.
What is Bachem Holding AG's strongest and weakest month historically?
Historically, BANB.SW's strongest calendar month has been Dec (average +16.20%) and its weakest Feb (average -6.23%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.
What is Bachem Holding AG's Closelooknet score?
50 out of 100 (momentum 74 · quality 42 · valuation 32), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on BANB.SW?
Uptrend stack intact: Trades +0.6% vs the 50-day and +11.8% vs the 200-day average, 6% below the 52-week high and +67.5% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.
Is BANB.SW above its 50-day and 200-day moving averages?
Bachem Holding AG trades 0.6% above its 50-day and 11.8% above its 200-day moving average (2.2% below its 20-day). As of 2026-11-03.