Comparing Back to the side-by-side chart ↗
Bossard Holding AG (BOSN.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +5.9% vs the 50-day and +35% vs the 200-day average, 4.4% below the 52-week high and +101.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Bossard Holding AG trades 5.9% above its 50-day and 35.0% above its 200-day moving average. (as of 2026-10-30)
Bossard supplies fastening and assembly parts and services, from standard screws, nuts and washers to engineered clips, coatings and mounting kits. It also runs logistics and engineering services that help customers manage their fastener supply.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BOSN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 263.00 | 266.00 | 259.00 | 262.00 | -1.13% | 11,521 |
| 2026-10-29 | 264.00 | 266.00 | 260.00 | 265.00 | +0.38% | 9,176 |
| 2026-10-28 | 262.00 | 266.00 | 260.00 | 264.00 | +0.76% | 7,094 |
| 2026-10-27 | 260.00 | 264.00 | 260.00 | 262.00 | +0.38% | 8,390 |
| 2026-10-26 | 253.00 | 264.00 | 248.00 | 261.00 | +2.76% | 19,390 |
| 2026-10-23 | 258.00 | 260.00 | 254.00 | 254.00 | -1.55% | 11,676 |
| 2026-10-22 | 259.00 | 263.00 | 257.00 | 258.00 | -0.77% | 10,289 |
| 2026-10-21 | 263.00 | 264.00 | 256.00 | 260.00 | -0.76% | 14,505 |
| 2026-10-20 | 262.00 | 263.00 | 257.00 | 262.00 | -0.76% | 9,000 |
| 2026-10-19 | 262.00 | 264.00 | 260.00 | 264.00 | +0.00% | 9,019 |
| 2026-10-16 | 270.00 | 274.00 | 263.00 | 264.00 | -1.12% | 19,524 |
| 2026-10-15 | 262.00 | 267.00 | 259.00 | 267.00 | +1.14% | 12,147 |
| 2026-10-14 | 268.00 | 274.00 | 262.00 | 264.00 | +2.33% | 34,678 |
| 2026-10-13 | 254.00 | 259.00 | 252.00 | 258.00 | +1.98% | 14,548 |
| 2026-10-12 | 252.00 | 254.00 | 249.00 | 253.00 | +0.00% | 12,023 |
| 2026-10-09 | 249.00 | 253.00 | 248.00 | 253.00 | +2.43% | 14,257 |
| 2026-10-08 | 247.00 | 251.00 | 245.00 | 247.00 | -0.40% | 12,642 |
| 2026-10-07 | 251.00 | 253.00 | 245.00 | 248.00 | -1.98% | 8,197 |
| 2026-10-06 | 255.00 | 256.00 | 253.00 | 253.00 | -0.78% | 11,256 |
| 2026-10-05 | 255.00 | 257.00 | 253.00 | 255.00 | +0.39% | 7,482 |
| 2026-10-02 | 250.00 | 255.00 | 248.00 | 254.00 | +2.01% | 11,142 |
| 2026-10-01 | 248.00 | 255.00 | 247.00 | 249.00 | -0.40% | 8,473 |
| 2026-09-30 | 253.00 | 254.00 | 247.00 | 250.00 | -0.40% | 10,713 |
| 2026-09-29 | 250.00 | 255.00 | 248.00 | 251.00 | +0.40% | 16,178 |
| 2026-09-28 | 249.00 | 252.00 | 248.00 | 250.00 | +0.81% | 16,275 |
| 2026-09-25 | 254.00 | 254.00 | 246.00 | 248.00 | -1.59% | 9,882 |
| 2026-09-24 | 255.00 | 255.00 | 251.00 | 252.00 | -1.56% | 7,253 |
| 2026-09-23 | 255.00 | 256.00 | 250.00 | 256.00 | +0.79% | 11,999 |
| 2026-09-22 | 249.00 | 254.00 | 247.00 | 254.00 | +2.01% | 17,902 |
| 2026-09-21 | 242.00 | 249.00 | 242.00 | 249.00 | +3.32% | 20,019 |
| 2026-09-18 | 238.00 | 241.00 | 238.00 | 241.00 | +0.84% | 32,810 |
| 2026-09-17 | 231.00 | 243.00 | 231.00 | 239.00 | +3.02% | 19,554 |
| 2026-09-16 | 229.00 | 233.00 | 228.00 | 232.00 | +0.87% | 10,874 |
| 2026-09-15 | 230.00 | 230.00 | 226.00 | 230.00 | -0.43% | 8,939 |
| 2026-09-14 | 236.00 | 236.00 | 230.00 | 231.00 | -1.70% | 7,367 |
| 2026-09-11 | 234.00 | 236.00 | 233.00 | 235.00 | +0.00% | 9,607 |
| 2026-09-10 | 236.00 | 237.00 | 233.00 | 235.00 | -0.42% | 6,895 |
| 2026-09-09 | 238.00 | 242.00 | 234.00 | 236.00 | -0.42% | 21,293 |
| 2026-09-08 | 235.00 | 237.00 | 231.00 | 237.00 | +1.28% | 16,073 |
| 2026-09-07 | 234.00 | 234.00 | 234.00 | 234.00 | +0.00% | 10,801 |
| 2026-09-04 | 231.00 | 234.00 | 229.00 | 234.00 | +1.74% | 11,699 |
| 2026-09-03 | 230.00 | 231.00 | 227.00 | 230.00 | +0.00% | 14,096 |
| 2026-09-02 | 232.00 | 234.00 | 229.00 | 230.00 | -2.13% | 13,519 |
| 2026-09-01 | 235.00 | 235.00 | 231.00 | 235.00 | -0.42% | 8,624 |
| 2026-08-31 | 234.00 | 238.00 | 233.00 | 236.00 | +0.43% | 20,813 |
| 2026-08-28 | 236.00 | 237.00 | 234.00 | 235.00 | +0.00% | 13,548 |
| 2026-08-27 | 232.00 | 237.00 | 232.00 | 235.00 | +0.86% | 23,124 |
| 2026-08-26 | 234.00 | 235.00 | 231.00 | 233.00 | -0.43% | 8,961 |
| 2026-08-25 | 225.00 | 236.00 | 225.00 | 234.00 | +3.54% | 14,794 |
| 2026-08-24 | 225.00 | 227.00 | 223.00 | 226.00 | +0.44% | 9,338 |
| 2026-08-21 | 224.00 | 226.00 | 224.00 | 225.00 | +0.00% | 7,587 |
| 2026-08-20 | 226.00 | 227.00 | 223.00 | 225.00 | -0.44% | 17,935 |
| 2026-08-19 | 225.00 | 227.00 | 224.00 | 226.00 | +0.00% | 13,120 |
| 2026-08-18 | 225.00 | 227.00 | 225.00 | 226.00 | +0.00% | 13,294 |
| 2026-08-17 | 229.00 | 231.00 | 225.00 | 226.00 | -1.31% | 7,133 |
| 2026-08-14 | 230.00 | 233.00 | 228.00 | 229.00 | +0.00% | 9,747 |
| 2026-08-13 | 227.00 | 230.00 | 224.00 | 229.00 | +1.33% | 22,978 |
| 2026-08-12 | 227.00 | 229.00 | 222.00 | 226.00 | -0.88% | 21,517 |
| 2026-08-11 | 228.00 | 229.00 | 225.00 | 228.00 | -0.44% | 10,702 |
| 2026-08-10 | 232.00 | 233.00 | 227.00 | 229.00 | -0.87% | 8,793 |
| 2026-08-07 | 234.00 | 236.00 | 231.00 | 231.00 | -1.28% | 11,636 |
| 2026-08-06 | 232.00 | 236.00 | 230.00 | 234.00 | +0.43% | 23,217 |
| 2026-08-05 | 238.00 | 239.00 | 232.00 | 233.00 | -1.69% | 13,937 |
| 2026-08-04 | 238.00 | 239.00 | 233.00 | 237.00 | +0.42% | 22,037 |
| 2026-08-03 | 229.00 | 239.00 | 228.00 | 236.00 | +4.42% | 18,965 |
| 2026-07-31 | 229.00 | 232.00 | 225.00 | 226.00 | -0.44% | 22,151 |
| 2026-07-30 | 229.00 | 231.00 | 226.00 | 227.00 | -0.87% | 14,826 |
| 2026-07-29 | 236.00 | 236.00 | 228.00 | 229.00 | -2.97% | 15,442 |
| 2026-07-28 | 234.00 | 239.00 | 231.00 | 236.00 | +0.85% | 18,135 |
| 2026-07-27 | 238.00 | 241.00 | 234.00 | 234.00 | -1.27% | 21,960 |
| 2026-07-24 | 232.00 | 237.00 | 229.00 | 237.00 | +0.85% | 20,965 |
| 2026-07-23 | 226.00 | 237.00 | 225.00 | 235.00 | +4.44% | 47,826 |
| 2026-07-22 | 220.00 | 230.00 | 219.00 | 225.00 | +1.35% | 27,382 |
| 2026-07-21 | 209.00 | 226.00 | 209.00 | 222.00 | +9.36% | 32,910 |
| 2026-07-20 | 207.00 | 207.00 | 203.00 | 203.00 | -2.87% | 8,739 |
| 2026-07-17 | 211.00 | 211.00 | 202.00 | 209.00 | -1.42% | 19,482 |
| 2026-07-16 | 207.00 | 212.00 | 205.00 | 212.00 | +2.91% | 11,741 |
| 2026-07-15 | 203.00 | 207.00 | 202.00 | 206.00 | +1.48% | 10,872 |
| 2026-07-14 | 202.00 | 205.00 | 201.00 | 203.00 | -0.49% | 7,711 |
| 2026-07-13 | 201.00 | 204.00 | 201.00 | 204.00 | +0.00% | 8,495 |
| 2026-07-10 | 196.50 | 204.00 | 196.50 | 204.00 | +3.55% | 13,489 |
| 2026-07-09 | 196.50 | 199.00 | 195.50 | 197.00 | +1.03% | 14,390 |
| 2026-07-08 | 199.00 | 200.00 | 193.00 | 195.00 | -3.47% | 8,149 |
| 2026-07-07 | 205.00 | 208.00 | 201.00 | 202.00 | -1.94% | 8,456 |
| 2026-07-06 | 202.00 | 208.00 | 202.00 | 206.00 | +1.48% | 9,739 |
| 2026-07-03 | 198.50 | 204.00 | 198.50 | 203.00 | +2.01% | 6,637 |
| 2026-07-02 | 198.00 | 201.00 | 197.50 | 199.00 | +0.00% | 8,687 |
| 2026-07-01 | 195.50 | 199.50 | 195.00 | 199.00 | +2.05% | 20,691 |
| 2026-06-30 | 194.50 | 197.00 | 193.50 | 195.00 | +0.52% | 9,072 |
| 2026-06-29 | 196.00 | 198.00 | 194.00 | 194.00 | -1.27% | 7,829 |
| 2026-06-26 | 194.50 | 196.50 | 194.00 | 196.50 | +0.51% | 7,163 |
| 2026-06-25 | 194.00 | 198.00 | 193.50 | 195.50 | +0.77% | 11,398 |
| 2026-06-24 | 197.00 | 197.00 | 190.50 | 194.00 | -1.02% | 5,504 |
| 2026-06-23 | 192.50 | 196.00 | 192.00 | 196.00 | +0.26% | 14,731 |
| 2026-06-22 | 197.00 | 197.50 | 194.00 | 195.50 | -1.76% | 11,488 |
| 2026-06-19 | 200.00 | 202.00 | 198.50 | 199.00 | -1.00% | 29,923 |
| 2026-06-18 | 198.50 | 201.00 | 196.50 | 201.00 | +1.26% | 18,703 |
| 2026-06-17 | 191.50 | 200.00 | 191.50 | 198.50 | +3.93% | 21,708 |
| 2026-06-16 | 195.00 | 195.00 | 190.50 | 191.00 | -1.55% | 10,961 |
| 2026-06-15 | 195.00 | 199.00 | 193.50 | 194.00 | +1.04% | 10,677 |
| 2026-06-12 | 190.00 | 193.50 | 188.00 | 192.00 | +0.52% | 22,648 |
| 2026-06-11 | 181.00 | 192.00 | 180.50 | 191.00 | +4.66% | 37,983 |
| 2026-06-10 | 178.00 | 183.50 | 178.00 | 182.50 | +2.53% | 17,712 |
| 2026-06-09 | 176.00 | 180.50 | 175.00 | 178.00 | +1.71% | 18,940 |
| 2026-06-08 | 175.00 | 175.50 | 170.50 | 175.00 | -0.57% | 5,964 |
| 2026-06-05 | 176.50 | 178.50 | 175.00 | 176.00 | -0.56% | 9,856 |
| 2026-06-04 | 174.50 | 177.50 | 174.50 | 177.00 | +0.28% | 5,058 |
| 2026-06-03 | 175.00 | 177.50 | 171.50 | 176.50 | -0.28% | 14,995 |
| 2026-06-02 | 169.50 | 177.00 | 169.50 | 177.00 | +3.81% | 15,922 |
| 2026-06-01 | 171.50 | 173.50 | 168.00 | 170.50 | -0.58% | 19,642 |
| 2026-05-29 | 173.00 | 175.50 | 171.50 | 171.50 | -0.29% | 10,301 |
| 2026-05-28 | 172.50 | 176.00 | 171.00 | 172.00 | -1.15% | 7,184 |
| 2026-05-27 | 174.00 | 175.50 | 172.50 | 174.00 | +0.58% | 12,212 |
| 2026-05-26 | 172.00 | 174.00 | 170.00 | 173.00 | +1.17% | 8,746 |
| 2026-05-22 | 170.50 | 171.00 | 167.50 | 171.00 | +1.79% | 7,099 |
| 2026-05-21 | 168.00 | 170.00 | 167.50 | 168.00 | -0.59% | 8,912 |
| 2026-05-20 | 165.00 | 171.00 | 164.00 | 169.00 | +3.05% | 8,116 |
| 2026-05-19 | 164.50 | 167.50 | 164.00 | 164.00 | -0.91% | 6,948 |
| 2026-05-18 | 165.50 | 167.50 | 164.00 | 165.50 | -0.60% | 6,559 |
| 2026-05-15 | 167.00 | 168.00 | 165.00 | 166.50 | +0.30% | 11,876 |
| 2026-05-13 | 164.00 | 167.50 | 164.00 | 166.00 | +0.61% | 5,026 |
| 2026-05-12 | 167.50 | 167.50 | 164.00 | 165.00 | -1.20% | 6,558 |
| 2026-05-11 | 165.50 | 168.50 | 164.00 | 167.00 | +0.00% | 7,780 |
| 2026-05-08 | 168.00 | 170.00 | 165.50 | 167.00 | -2.05% | 12,870 |
| 2026-05-07 | 166.50 | 173.00 | 166.50 | 170.50 | +3.02% | 21,292 |
| 2026-05-06 | 161.50 | 167.00 | 160.00 | 165.50 | +4.09% | 9,595 |
| 2026-05-05 | 159.00 | 160.50 | 157.50 | 159.00 | -0.62% | 10,956 |
| 2026-05-04 | 162.00 | 163.00 | 159.50 | 160.00 | +0.31% | 12,624 |
| 2026-04-30 | 161.50 | 162.00 | 159.00 | 159.50 | -0.62% | 7,793 |
| 2026-04-29 | 159.00 | 161.50 | 159.00 | 160.50 | +1.58% | 18,606 |
| 2026-04-28 | 160.50 | 160.50 | 156.50 | 158.00 | -1.25% | 22,974 |
| 2026-04-27 | 164.50 | 165.00 | 159.00 | 160.00 | -3.32% | 25,330 |
| 2026-04-24 | 165.00 | 166.00 | 163.50 | 165.50 | -0.30% | 10,273 |
| 2026-04-23 | 163.50 | 166.50 | 162.50 | 166.00 | +0.61% | 19,778 |
| 2026-04-22 | 164.50 | 169.00 | 164.50 | 165.00 | +0.92% | 23,022 |
| 2026-04-21 | 162.00 | 165.50 | 162.00 | 163.50 | +0.62% | 14,010 |
| 2026-04-20 | 164.00 | 164.00 | 161.00 | 162.50 | -1.81% | 14,016 |
| 2026-04-17 | 158.50 | 166.00 | 158.50 | 165.50 | +6.43% | 23,717 |
| 2026-04-16 | 152.50 | 157.50 | 152.00 | 155.50 | +2.30% | 21,903 |
| 2026-04-15 | 153.00 | 154.00 | 151.00 | 152.00 | -0.65% | 22,200 |
| 2026-04-14 | 149.00 | 153.50 | 149.00 | 153.00 | +1.66% | 22,192 |
| 2026-04-13 | 153.50 | 154.50 | 150.50 | 150.50 | -3.53% | 24,135 |
| 2026-04-10 | 153.00 | 159.00 | 149.50 | 156.00 | +6.48% | 21,437 |
| 2026-04-09 | 146.50 | 147.00 | 143.50 | 146.50 | -0.34% | 42,340 |
| 2026-04-08 | 143.00 | 150.00 | 143.00 | 147.00 | +4.26% | 22,445 |
| 2026-04-07 | 145.00 | 146.50 | 141.00 | 141.00 | -2.49% | 9,998 |
| 2026-04-02 | 144.60 | 145.20 | 143.00 | 144.60 | -1.09% | 13,579 |
| 2026-04-01 | 146.60 | 147.00 | 144.20 | 146.20 | +1.39% | 6,747 |
| 2026-03-31 | 141.80 | 145.20 | 141.80 | 144.20 | +0.98% | 7,061 |
| 2026-03-30 | 141.80 | 143.40 | 140.80 | 142.80 | +0.71% | 12,001 |
| 2026-03-27 | 145.00 | 145.00 | 141.60 | 141.80 | -1.80% | 15,040 |
| 2026-03-26 | 143.00 | 145.40 | 141.60 | 144.40 | +1.12% | 9,759 |
| 2026-03-25 | 143.80 | 144.80 | 142.40 | 142.80 | +0.56% | 10,066 |
| 2026-03-24 | 140.20 | 142.40 | 138.00 | 142.00 | +1.28% | 9,570 |
| 2026-03-23 | 133.40 | 142.60 | 133.40 | 140.20 | +2.79% | 25,874 |
| 2026-03-20 | 138.60 | 138.60 | 136.40 | 136.40 | -0.15% | 28,561 |
| 2026-03-19 | 141.40 | 141.40 | 136.60 | 136.60 | -3.80% | 19,466 |
| 2026-03-18 | 140.60 | 143.80 | 140.60 | 142.00 | +0.57% | 7,774 |
| 2026-03-17 | 141.80 | 142.80 | 140.40 | 141.20 | -0.28% | 8,311 |
| 2026-03-16 | 143.00 | 144.20 | 141.00 | 141.60 | -0.98% | 17,574 |
| 2026-03-13 | 145.00 | 145.60 | 143.00 | 143.00 | -2.32% | 16,036 |
| 2026-03-12 | 146.80 | 147.80 | 142.40 | 146.40 | +0.14% | 17,357 |
| 2026-03-11 | 144.60 | 149.00 | 144.20 | 146.20 | +0.97% | 24,276 |
| 2026-03-10 | 145.00 | 147.40 | 142.00 | 144.80 | +2.55% | 31,266 |
| 2026-03-09 | 145.20 | 145.40 | 141.20 | 141.20 | -4.98% | 23,637 |
| 2026-03-06 | 153.40 | 156.00 | 148.60 | 148.60 | -3.13% | 20,917 |
| 2026-03-05 | 156.00 | 156.00 | 146.40 | 153.40 | -1.03% | 48,199 |
| 2026-03-04 | 154.00 | 156.40 | 152.20 | 155.00 | +0.78% | 21,751 |
| 2026-03-03 | 156.60 | 157.00 | 152.80 | 153.80 | -2.90% | 22,537 |
| 2026-03-02 | 162.80 | 163.00 | 157.60 | 158.40 | -4.46% | 21,833 |
| 2026-02-27 | 167.60 | 168.40 | 165.00 | 165.80 | -0.72% | 12,273 |
| 2026-02-26 | 164.20 | 168.40 | 164.00 | 167.00 | +1.21% | 10,249 |
| 2026-02-25 | 168.60 | 168.60 | 164.60 | 165.00 | -1.79% | 10,404 |
| 2026-02-24 | 166.40 | 169.60 | 165.20 | 168.00 | +0.84% | 11,270 |
| 2026-02-23 | 169.80 | 169.80 | 166.60 | 166.60 | -2.91% | 6,156 |
| 2026-02-20 | 168.20 | 173.00 | 167.20 | 171.60 | +1.66% | 25,109 |
| 2026-02-19 | 171.00 | 171.80 | 166.60 | 168.80 | -1.17% | 19,016 |
| 2026-02-18 | 168.40 | 170.80 | 168.00 | 170.80 | +1.79% | 15,407 |
| 2026-02-17 | 166.60 | 167.80 | 164.80 | 167.80 | +0.60% | 10,265 |
| 2026-02-16 | 170.40 | 170.40 | 166.60 | 166.80 | -2.00% | 5,546 |
| 2026-02-13 | 168.60 | 172.00 | 167.40 | 170.20 | +0.59% | 16,158 |
| 2026-02-12 | 170.40 | 172.20 | 168.20 | 169.20 | -0.70% | 9,612 |
| 2026-02-11 | 170.80 | 171.60 | 168.80 | 170.40 | -0.58% | 10,405 |
| 2026-02-10 | 168.00 | 171.80 | 167.20 | 171.40 | +2.51% | 22,652 |
| 2026-02-09 | 166.00 | 167.60 | 165.20 | 167.20 | +0.97% | 9,607 |
| 2026-02-06 | 163.80 | 166.80 | 161.20 | 165.60 | +1.60% | 16,313 |
| 2026-02-05 | 160.40 | 163.40 | 160.00 | 163.00 | +1.62% | 10,626 |
| 2026-02-04 | 155.20 | 161.60 | 154.40 | 160.40 | +3.35% | 15,428 |
| 2026-02-03 | 155.00 | 155.80 | 153.40 | 155.20 | +1.31% | 10,957 |
| 2026-02-02 | 150.40 | 153.40 | 149.60 | 153.20 | +0.79% | 8,235 |
| 2026-01-30 | 152.80 | 152.80 | 150.80 | 152.00 | -0.13% | 10,342 |
| 2026-01-29 | 154.00 | 155.00 | 151.00 | 152.20 | -1.55% | 17,455 |
| 2026-01-28 | 155.80 | 157.20 | 153.80 | 154.60 | -0.77% | 9,037 |
| 2026-01-27 | 157.20 | 157.80 | 154.40 | 155.80 | -0.38% | 17,866 |
| 2026-01-26 | 157.00 | 159.00 | 156.20 | 156.40 | -0.51% | 20,309 |
| 2026-01-23 | 156.20 | 157.20 | 153.60 | 157.20 | +0.26% | 13,910 |
| 2026-01-22 | 156.20 | 159.00 | 155.60 | 156.80 | +1.69% | 18,584 |
| 2026-01-21 | 152.00 | 155.20 | 150.40 | 154.20 | +1.05% | 18,471 |
| 2026-01-20 | 155.00 | 155.00 | 152.00 | 152.60 | -1.93% | 10,313 |
| 2026-01-19 | 158.00 | 159.20 | 155.00 | 155.60 | -2.87% | 13,603 |
| 2026-01-16 | 162.20 | 163.20 | 159.00 | 160.20 | -1.72% | 16,019 |
| 2026-01-15 | 155.00 | 166.00 | 154.60 | 163.00 | +5.98% | 34,322 |
| 2026-01-14 | 151.20 | 154.20 | 150.40 | 153.80 | +1.99% | 18,507 |
| 2026-01-13 | 158.20 | 158.20 | 149.60 | 150.80 | -4.80% | 26,873 |
| 2026-01-12 | 159.40 | 160.00 | 157.60 | 158.40 | -0.63% | 12,415 |
| 2026-01-09 | 156.80 | 159.40 | 156.20 | 159.40 | +2.05% | 14,120 |
| 2026-01-08 | 156.40 | 156.60 | 153.40 | 156.20 | -0.13% | 8,685 |
| 2026-01-07 | 157.20 | 157.20 | 154.80 | 156.40 | -0.13% | 7,346 |
| 2026-01-06 | 156.60 | 156.60 | 151.80 | 156.60 | +0.38% | 16,655 |
| 2026-01-05 | 157.80 | 158.80 | 151.20 | 156.00 | -0.38% | 15,193 |
| 2025-12-30 | 157.00 | 157.20 | 155.40 | 156.60 | +0.00% | 9,461 |
| 2025-12-29 | 155.40 | 157.80 | 155.00 | 156.60 | +0.90% | 10,162 |
| 2025-12-23 | 153.60 | 156.80 | 153.60 | 155.20 | +0.78% | 8,890 |
| 2025-12-22 | 153.20 | 154.60 | 151.60 | 154.00 | +0.52% | 11,031 |
| 2025-12-19 | 156.80 | 156.80 | 152.80 | 153.20 | -2.67% | 24,484 |
| 2025-12-18 | 154.20 | 157.40 | 153.20 | 157.40 | +2.34% | 25,639 |
| 2025-12-17 | 155.60 | 155.60 | 152.60 | 153.80 | -1.16% | 20,241 |
| 2025-12-16 | 157.20 | 157.60 | 154.00 | 155.60 | -0.89% | 12,938 |
| 2025-12-15 | 160.40 | 160.40 | 155.80 | 157.00 | -1.75% | 25,055 |
| 2025-12-12 | 157.00 | 161.00 | 157.00 | 159.80 | +2.17% | 18,508 |
| 2025-12-11 | 154.40 | 158.40 | 154.00 | 156.40 | +1.43% | 11,570 |
| 2025-12-10 | 154.40 | 154.80 | 152.20 | 154.20 | +0.13% | 12,825 |
| 2025-12-09 | 156.00 | 157.00 | 152.80 | 154.00 | -0.90% | 17,718 |
| 2025-12-08 | 157.20 | 157.20 | 154.00 | 155.40 | -0.89% | 13,420 |
| 2025-12-05 | 155.80 | 157.40 | 154.80 | 156.80 | +1.03% | 23,387 |
| 2025-12-04 | 155.00 | 156.20 | 153.80 | 155.20 | +0.91% | 24,280 |
| 2025-12-03 | 154.00 | 156.20 | 152.00 | 153.80 | -0.39% | 31,537 |
| 2025-12-02 | 156.20 | 156.60 | 153.20 | 154.40 | -0.90% | 17,983 |
| 2025-12-01 | 157.40 | 157.40 | 154.00 | 155.80 | -0.76% | 6,782 |
| 2025-11-28 | 155.40 | 157.20 | 155.20 | 157.00 | +0.13% | 11,482 |
| 2025-11-27 | 156.00 | 158.20 | 155.20 | 156.80 | +0.90% | 12,617 |
| 2025-11-26 | 157.00 | 157.80 | 154.00 | 155.40 | -0.13% | 25,948 |
| 2025-11-25 | 155.00 | 155.60 | 152.60 | 155.60 | +0.00% | 19,840 |
| 2025-11-24 | 154.00 | 155.80 | 153.40 | 155.60 | +1.57% | 13,143 |
| 2025-11-21 | 152.80 | 153.60 | 150.40 | 153.20 | -0.13% | 20,799 |
| 2025-11-20 | 154.00 | 156.00 | 152.60 | 153.40 | -0.52% | 15,792 |
| 2025-11-19 | 154.00 | 155.00 | 153.20 | 154.20 | +0.52% | 17,618 |
| 2025-11-18 | 154.40 | 155.60 | 152.60 | 153.40 | -1.41% | 13,240 |
| 2025-11-17 | 160.00 | 160.00 | 155.60 | 155.60 | -2.51% | 14,332 |
| 2025-11-14 | 162.80 | 162.80 | 157.40 | 159.60 | -2.21% | 14,778 |
| 2025-11-13 | 164.20 | 165.00 | 161.80 | 163.20 | -0.37% | 12,617 |
| 2025-11-12 | 163.60 | 166.40 | 163.00 | 163.80 | -0.24% | 15,551 |
| 2025-11-11 | 163.40 | 165.00 | 162.60 | 164.20 | +1.11% | 15,425 |
| 2025-11-10 | 163.00 | 164.80 | 162.40 | 162.40 | -0.61% | 3,386 |
| 2025-11-07 | 166.40 | 166.80 | 162.80 | 163.40 | -1.45% | 5,996 |
| 2025-11-06 | 167.80 | 169.40 | 164.20 | 165.80 | -1.43% | 11,757 |
| 2025-11-05 | 166.00 | 170.60 | 165.60 | 168.20 | +1.45% | 11,599 |
| 2025-11-04 | 170.80 | 170.80 | 165.80 | 165.80 | -3.04% | 19,268 |
| 2025-11-03 | 175.00 | 175.00 | 170.60 | 171.00 | -2.06% | 5,287 |
| 2025-10-31 | 174.60 | 177.20 | 173.80 | 174.60 | +0.23% | 11,081 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.10%). Worst month: Mar (-4.34%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Bossard Holding AG's (BOSN.SW) latest close?
262.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is BOSN.SW's 52-week high and low?
274.00 high and 133.40 low over the trailing 52 weeks, as of 2026-10-30.
What is Bossard Holding AG's strongest and weakest month historically?
Historically, BOSN.SW's strongest calendar month has been Jul (average +5.10%) and its weakest Mar (average -4.34%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BOSN.SW?
Uptrend stack intact: Trades +5.9% vs the 50-day and +35% vs the 200-day average, 4.4% below the 52-week high and +101.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BOSN.SW above its 50-day and 200-day moving averages?
Bossard Holding AG trades 5.9% above its 50-day and 35.0% above its 200-day moving average (1.3% above its 20-day). As of 2026-10-30.