Frankfurt - Delayed Quote
EUR
Balchem Corporation (BL9B.F)
149.10
+1.70
(+1.15%)
As of 3:47:06 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
151.70
151.70
149.10
149.10
149.10
15
Oct 30, 2026
148.80
148.80
147.40
147.40
147.40
-
Oct 29, 2026
146.10
146.10
144.10
144.10
144.10
-
Oct 28, 2026
150.90
150.90
145.80
145.80
145.80
-
Oct 27, 2026
152.70
152.70
146.90
146.90
146.90
-
Oct 26, 2026
157.50
157.50
150.00
150.00
150.00
-
Oct 23, 2026
153.30
153.30
150.10
150.10
150.10
-
Oct 22, 2026
150.50
150.50
146.60
146.60
146.60
-
Oct 21, 2026
152.30
152.30
146.80
146.80
146.80
-
Oct 20, 2026
151.20
151.20
145.50
145.50
145.50
-
Oct 19, 2026
150.00
150.00
146.60
146.60
146.60
15
Oct 16, 2026
151.50
151.50
146.90
146.90
146.90
-
Oct 15, 2026
151.30
151.30
148.30
148.30
148.30
-
Oct 14, 2026
150.90
150.90
146.00
146.00
146.00
-
Oct 13, 2026
150.30
150.30
144.70
144.70
144.70
-
Oct 12, 2026
149.50
149.50
144.60
144.60
144.60
-
Oct 9, 2026
149.60
149.60
146.50
146.50
146.50
-
Oct 8, 2026
147.60
147.60
142.00
142.00
142.00
-
Oct 7, 2026
146.30
146.30
141.60
141.60
141.60
-
Oct 6, 2026
146.80
146.80
142.90
142.90
142.90
-
Oct 5, 2026
147.20
147.20
142.60
142.60
142.60
-
Oct 2, 2026
144.50
144.50
140.30
140.30
140.30
-
Oct 1, 2026
144.90
144.90
138.50
138.50
138.50
-
Sep 30, 2026
146.50
146.50
141.50
141.50
141.50
-
Sep 29, 2026
152.00
152.00
145.00
145.30
145.30
110
Sep 28, 2026
145.60
145.60
142.70
142.70
142.70
-
Sep 25, 2026
146.30
146.30
146.30
146.30
146.30
-
Sep 24, 2026
146.00
146.00
146.00
146.00
146.00
-
Sep 23, 2026
146.10
146.10
146.10
146.10
146.10
-
Sep 22, 2026
144.60
144.60
144.60
144.60
144.60
-
Sep 21, 2026
145.40
145.40
145.40
145.40
145.40
-
Sep 18, 2026
144.00
144.00
139.10
139.10
139.10
-
Sep 17, 2026
146.40
146.40
139.70
139.70
139.70
-
Sep 16, 2026
142.70
142.70
138.60
138.60
138.60
-
Sep 15, 2026
143.50
143.50
137.50
137.50
137.50
-
Sep 14, 2026
141.40
141.40
137.70
137.70
137.70
-
Sep 11, 2026
143.50
143.50
138.60
138.60
138.60
-
Sep 10, 2026
144.50
144.50
138.20
138.20
138.20
-
Sep 9, 2026
146.00
146.00
139.00
139.00
139.00
-
Sep 8, 2026
144.40
144.40
142.10
142.10
142.10
-
Sep 7, 2026
144.70
144.70
144.70
144.70
144.70
-
Sep 4, 2026
145.70
145.70
141.00
141.00
141.00
-
Sep 3, 2026
151.00
151.00
145.60
145.60
145.60
50
Sep 2, 2026
147.20
147.20
144.20
144.20
144.20
-
Sep 1, 2026
149.90
149.90
145.10
145.10
145.10
-
Aug 31, 2026
151.00
151.00
148.00
148.00
148.00
-
Aug 28, 2026
150.40
150.40
147.50
147.50
147.50
-
Aug 27, 2026
152.50
152.50
147.60
147.60
147.60
-
Aug 26, 2026
151.90
151.90
149.20
149.20
149.20
-
Aug 25, 2026
149.80
149.80
145.90
145.90
145.90
-
Aug 24, 2026
153.10
153.10
149.50
149.50
149.50
-
Aug 21, 2026
151.70
151.70
148.70
148.70
148.70
-
Aug 20, 2026
151.60
151.60
146.60
146.60
146.60
-
Aug 19, 2026
150.60
150.60
148.10
148.10
148.10
-
Aug 18, 2026
151.50
151.50
151.50
151.50
151.50
-
Aug 17, 2026
151.70
151.70
151.70
151.70
151.70
-
Aug 14, 2026
151.10
151.10
148.10
148.10
148.10
-
Aug 13, 2026
154.00
154.00
149.50
149.50
149.50
-
Aug 12, 2026
152.60
152.60
148.50
148.50
148.50
-
Aug 11, 2026
151.40
151.40
148.10
148.10
148.10
-
Aug 10, 2026
152.70
152.70
148.90
148.90
148.90
-
Aug 7, 2026
154.10
154.10
148.70
148.70
148.70
-
Aug 6, 2026
153.20
153.20
150.00
150.00
150.00
-
Aug 5, 2026
150.20
150.20
144.30
144.30
144.30
-
Aug 4, 2026
149.20
149.20
144.60
144.60
144.60
-
Aug 3, 2026
144.30
144.30
144.10
144.10
144.10
-
Jul 31, 2026
140.00
140.00
138.00
138.00
138.00
-
Jul 30, 2026
141.20
141.20
138.00
138.00
138.00
-
Jul 29, 2026
142.80
142.80
139.20
139.20
139.20
-
Jul 28, 2026
143.20
143.70
143.20
143.70
143.70
-
Jul 27, 2026
142.20
146.50
138.10
138.10
138.10
60
Jul 24, 2026
139.70
139.70
138.00
138.00
138.00
-
Jul 23, 2026
140.60
140.60
138.00
138.00
138.00
-
Jul 22, 2026
139.30
139.30
138.00
138.00
138.00
-
Jul 21, 2026
141.50
141.50
138.00
138.00
138.00
-
Jul 20, 2026
138.00
138.00
136.80
136.80
136.80
20
Jul 17, 2026
142.20
142.20
140.80
140.80
140.80
-
Jul 16, 2026
140.10
140.10
138.90
138.90
138.90
-
Jul 15, 2026
139.00
139.00
136.30
136.30
136.30
-
Jul 14, 2026
139.60
139.60
137.90
137.90
137.90
-
Jul 13, 2026
139.70
139.70
136.90
136.90
136.90
-
Jul 10, 2026
141.00
141.00
138.10
138.10
138.10
-
Jul 9, 2026
143.80
148.30
138.00
138.00
138.00
20
Jul 8, 2026
145.00
145.00
140.20
140.20
140.20
-
Jul 7, 2026
144.30
144.30
140.20
140.20
140.20
-
Jul 6, 2026
146.00
146.00
141.00
141.00
141.00
50
Jul 3, 2026
145.80
145.80
145.80
145.80
145.80
-
Jul 2, 2026
146.40
146.40
143.00
143.00
143.00
-
Jul 1, 2026
145.60
145.60
141.40
141.40
141.40
-
Jun 30, 2026
146.80
146.80
144.10
144.10
144.10
-
Jun 29, 2026
149.20
149.20
142.70
142.70
142.70
-
Jun 26, 2026
146.40
146.40
146.40
146.40
146.40
-
Jun 25, 2026
146.60
146.60
146.60
146.60
146.60
-
Jun 24, 2026
144.00
144.00
144.00
144.00
144.00
-
Jun 23, 2026
142.70
142.70
142.70
142.70
142.70
-
Jun 22, 2026
141.70
141.70
141.70
141.70
141.70
-
Jun 19, 2026
142.90
142.90
142.90
142.90
142.90
-
Jun 18, 2026
141.50
141.50
141.50
141.50
141.50
-
Jun 17, 2026
139.50
139.50
139.50
139.50
139.50
-
Jun 16, 2026
139.50
139.50
139.50
139.50
139.50
-
Jun 15, 2026
141.80
141.80
141.80
141.80
141.80
-
Jun 12, 2026
141.20
141.20
141.20
141.20
141.20
-
Jun 11, 2026
138.80
138.80
138.80
138.80
138.80
-
Jun 10, 2026
138.60
138.60
138.60
138.60
138.60
-
Jun 9, 2026
135.90
135.90
135.90
135.90
135.90
-
Jun 8, 2026
136.10
136.10
136.10
136.10
136.10
-
Jun 5, 2026
134.40
134.40
131.70
131.70
131.70
-
Jun 4, 2026
133.30
133.30
133.30
133.30
133.30
-
Jun 3, 2026
133.40
133.40
129.90
129.90
129.90
-
Jun 2, 2026
131.90
131.90
131.90
131.90
131.90
-
Jun 1, 2026
133.10
133.10
130.00
130.00
130.00
-
May 29, 2026
135.90
135.90
132.00
132.00
132.00
13
May 28, 2026
137.00
137.00
132.00
132.00
132.00
-
May 27, 2026
137.10
137.10
134.10
134.10
134.10
-
May 26, 2026
137.70
137.70
134.30
134.30
134.30
-
May 25, 2026
138.40
138.40
138.40
138.40
138.40
-
May 22, 2026
137.80
137.80
133.30
133.30
133.30
-
May 21, 2026
136.70
136.70
132.00
132.00
132.00
-
May 20, 2026
135.30
135.30
132.50
132.50
132.50
-
May 19, 2026
135.00
135.00
131.10
131.10
131.10
-
May 18, 2026
133.70
133.70
133.70
133.70
133.70
-
May 15, 2026
136.20
136.20
133.70
133.70
133.70
-
May 14, 2026
135.80
135.80
135.80
135.80
135.80
-
May 13, 2026
134.00
134.00
131.50
131.50
131.50
-
May 12, 2026
133.30
133.30
130.70
130.70
130.70
-
May 11, 2026
134.70
134.70
130.20
130.20
130.20
-
May 8, 2026
134.20
134.20
134.20
134.20
134.20
-
May 7, 2026
135.90
135.90
133.90
133.90
133.90
-
May 6, 2026
135.80
135.80
133.20
133.20
133.20
-
May 5, 2026
137.20
137.20
131.50
131.50
131.50
-
May 4, 2026
136.00
136.00
134.10
134.10
134.10
-
Apr 30, 2026
145.50
145.50
142.80
142.80
142.80
-
Apr 29, 2026
149.80
149.80
144.20
144.20
144.20
-
Apr 28, 2026
147.70
147.70
144.40
144.40
144.40
-
Apr 27, 2026
145.80
145.80
143.10
143.10
143.10
-
Apr 24, 2026
148.90
148.90
144.40
144.40
144.40
-
Apr 23, 2026
146.60
146.60
144.70
144.70
144.70
-
Apr 22, 2026
147.60
147.60
144.10
144.10
144.10
-
Apr 21, 2026
149.00
149.00
144.10
144.10
144.10
-
Apr 20, 2026
147.90
147.90
144.00
144.00
144.00
-
Apr 17, 2026
152.60
152.60
141.10
141.10
141.10
50
Apr 16, 2026
145.90
145.90
144.00
144.00
144.00
-
Apr 15, 2026
145.90
145.90
144.00
144.00
144.00
-
Apr 14, 2026
147.00
152.80
144.00
144.00
144.00
4
Apr 13, 2026
146.60
146.60
143.70
143.70
143.70
-
Apr 10, 2026
147.60
147.60
142.90
142.90
142.90
-
Apr 9, 2026
147.10
148.00
141.30
141.30
141.30
50
Apr 8, 2026
147.50
147.50
142.10
142.10
142.10
-
Apr 7, 2026
145.30
145.30
142.00
142.00
142.00
-
Apr 2, 2026
145.10
145.10
145.10
145.10
145.10
-
Apr 1, 2026
144.90
144.90
141.10
141.10
141.10
-
Mar 31, 2026
148.20
148.20
141.90
141.90
141.90
-
Mar 30, 2026
143.30
143.30
141.50
141.50
141.50
-
Mar 27, 2026
143.20
143.20
143.20
143.20
143.20
-
Mar 26, 2026
141.50
141.50
141.50
141.50
141.50
-
Mar 25, 2026
142.10
142.10
142.10
142.10
142.10
-
Mar 24, 2026
140.30
140.30
140.30
140.30
140.30
-
Mar 23, 2026
137.10
137.10
137.10
137.10
137.10
-
Mar 20, 2026
139.90
139.90
136.70
136.70
136.70
-
Mar 19, 2026
139.50
139.50
138.60
138.60
138.60
-
Mar 18, 2026
142.40
142.40
137.60
137.60
137.60
-
Mar 17, 2026
144.30
144.30
139.80
139.80
139.80
-
Mar 16, 2026
145.50
145.50
141.60
141.60
141.60
-
Mar 13, 2026
145.60
145.60
144.10
144.10
144.10
-
Mar 12, 2026
144.90
144.90
141.10
141.10
141.10
-
Mar 11, 2026
145.30
145.30
142.10
142.10
142.10
-
Mar 10, 2026
145.30
145.30
141.30
141.30
141.30
-
Mar 9, 2026
147.00
147.00
143.80
143.80
143.80
-
Mar 6, 2026
149.70
149.70
143.50
143.50
143.50
-
Mar 5, 2026
154.80
154.80
149.60
149.60
149.60
-
Mar 4, 2026
153.50
153.50
147.30
147.30
147.30
-
Mar 3, 2026
153.50
153.50
148.80
148.80
148.80
-
Mar 2, 2026
150.20
150.20
148.00
148.00
148.00
-
Feb 27, 2026
149.00
149.00
145.10
145.10
145.10
30
Feb 26, 2026
149.50
149.50
144.40
144.40
144.40
-
Feb 25, 2026
149.20
149.20
145.70
145.70
145.70
-
Feb 24, 2026
147.50
147.50
142.70
142.70
142.70
-
Feb 23, 2026
142.10
142.10
141.50
141.50
141.50
-
Feb 20, 2026
147.10
147.10
141.20
141.20
141.20
-
Feb 19, 2026
148.60
148.60
144.40
144.40
144.40
-
Feb 18, 2026
149.60
149.60
144.70
144.70
144.70
-
Feb 17, 2026
149.40
149.40
144.70
144.70
144.70
-
Feb 16, 2026
150.60
150.60
150.60
150.60
150.60
-
Feb 13, 2026
147.30
147.30
144.10
144.10
144.10
-
Feb 12, 2026
149.10
149.10
142.50
142.50
142.50
-
Feb 11, 2026
145.00
145.00
141.80
141.80
141.80
-
Feb 10, 2026
142.80
142.80
139.90
139.90
139.90
-
Feb 9, 2026
144.50
144.50
139.40
139.40
139.40
-
Feb 6, 2026
145.30
145.30
142.80
142.80
142.80
-
Feb 5, 2026
145.50
145.50
142.70
142.70
142.70
15
Feb 4, 2026
142.90
147.60
142.90
147.60
147.60
-
Feb 3, 2026
143.30
144.00
143.30
144.00
144.00
31
Feb 2, 2026
140.50
144.00
140.50
144.00
144.00
-
Jan 30, 2026
140.10
141.80
140.10
141.80
141.80
-
Jan 29, 2026
138.30
139.10
138.30
139.10
139.10
18
Jan 28, 2026
136.10
138.60
136.10
138.60
138.60
-
Jan 27, 2026
138.10
138.60
138.10
138.60
138.60
-
Jan 26, 2026
139.10
140.50
139.10
140.50
140.50
-
Jan 23, 2026
141.30
141.80
141.30
141.80
141.80
-
Jan 22, 2026
142.70
142.70
142.50
142.50
142.50
-
Jan 21, 2026
137.80
140.00
137.80
140.00
140.00
-
Jan 20, 2026
144.00
144.00
141.20
141.20
141.20
-
Jan 19, 2026
139.90
145.10
139.90
145.10
145.10
73
Jan 16, 2026
141.30
142.10
141.30
142.10
142.10
-
Jan 15, 2026
135.50
137.90
135.50
137.90
137.90
-
Jan 14, 2026
134.40
135.70
134.40
135.70
135.70
-
Jan 13, 2026
134.70
137.00
134.70
136.60
136.60
5
Jan 12, 2026
134.00
136.80
134.00
136.80
136.80
-
Jan 9, 2026
136.10
136.90
136.10
136.90
136.90
-
Jan 8, 2026
130.20
133.80
130.20
132.70
132.70
9
Jan 7, 2026
131.80
132.60
131.80
132.60
132.60
-
Jan 6, 2026
131.20
132.30
131.20
132.30
132.30
-
Jan 5, 2026
130.20
132.10
130.20
132.10
132.10
-
Jan 2, 2026
128.60
132.10
128.60
130.50
130.50
2
Dec 30, 2025
131.20
134.50
131.20
134.50
134.50
7
Dec 29, 2025
132.00
132.00
132.00
132.00
132.00
-
Dec 23, 2025
0.85679996
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
130.60
130.60
130.60
130.60
130.60
-
Dec 22, 2025
131.60
131.60
131.60
131.60
130.64
-
Dec 19, 2025
133.10
133.10
133.10
133.10
132.13
-
Dec 18, 2025
134.00
135.40
134.00
135.40
134.41
12
Dec 17, 2025
132.40
132.40
132.40
132.40
131.43
-
Dec 16, 2025
133.00
133.00
133.00
133.00
132.03
-
Dec 15, 2025
131.60
134.30
131.60
134.30
133.32
1
Dec 12, 2025
132.50
132.50
132.50
132.50
131.53
-
Dec 11, 2025
125.70
133.90
125.70
133.90
132.92
-
Dec 10, 2025
125.10
126.50
125.10
126.50
125.58
-
Dec 9, 2025
124.90
127.30
124.90
127.30
126.37
-
Dec 8, 2025
127.00
128.20
127.00
128.20
127.26
4
Dec 5, 2025
129.70
133.00
129.70
130.50
129.55
3
Dec 4, 2025
130.70
132.10
129.90
132.10
131.14
64
Dec 3, 2025
130.80
132.20
130.80
132.20
131.24
-
Dec 2, 2025
133.10
135.40
133.10
133.40
132.43
7
Dec 1, 2025
133.60
133.90
133.60
133.90
132.92
-
Nov 28, 2025
133.10
134.00
133.10
134.00
133.02
-
Nov 27, 2025
133.20
133.20
133.20
133.20
132.23
-
Nov 26, 2025
133.80
134.50
133.80
134.50
133.52
-
Nov 25, 2025
133.10
134.30
133.10
134.30
133.32
-
Nov 24, 2025
133.20
133.20
133.10
133.10
132.13
-
Nov 21, 2025
130.30
132.90
130.30
132.90
131.93
-
Nov 20, 2025
131.10
135.10
131.10
132.30
131.33
6
Nov 19, 2025
130.30
132.80
130.30
132.80
131.83
-
Nov 18, 2025
131.50
134.10
131.50
134.10
133.12
-
Nov 17, 2025
133.30
133.70
133.30
133.70
132.72
-
Nov 14, 2025
133.10
134.10
133.10
134.10
133.12
-
Nov 13, 2025
134.30
135.20
134.30
135.20
134.21
-
Nov 12, 2025
133.30
135.20
133.30
135.20
134.21
-
Nov 11, 2025
132.80
132.80
130.90
130.90
129.95
-
Nov 10, 2025
130.40
130.40
128.90
128.90
127.96
-
Nov 7, 2025
130.50
130.80
130.50
130.80
129.85
-
Nov 6, 2025
131.00
131.00
129.80
129.80
128.85
-
Nov 5, 2025
131.00
131.00
130.50
130.50
129.55
-
Nov 4, 2025
130.00
130.00
130.00
130.00
129.05
-
Nov 3, 2025
131.30
131.30
128.70
128.70
127.76
-
