Burckhardt Compression Holding AG (FRA:B5H)
Germany · Delayed Price · Currency is EUR 645.00
-5.00 (-0.77%)
At close: Sep 19, 2025
FRA:B5H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 646.00 | 651.00 | 646.00 | 651.00 | 651.00 | 0.77% | 5 |
| Sep 29, 2025 | 641.00 | 646.00 | 641.00 | 646.00 | 646.00 | 0.78% | - |
| Sep 26, 2025 | 645.00 | 645.00 | 641.00 | 641.00 | 641.00 | -0.77% | - |
| Sep 25, 2025 | 650.00 | 650.00 | 646.00 | 646.00 | 646.00 | -1.07% | - |
| Sep 24, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 0.15% | - |
| Sep 23, 2025 | 645.00 | 652.00 | 645.00 | 652.00 | 652.00 | 1.09% | - |
| Sep 22, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Sep 19, 2025 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.77% | - |
| Sep 18, 2025 | 648.00 | 650.00 | 648.00 | 650.00 | 650.00 | - | - |
| Sep 17, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Sep 16, 2025 | 657.00 | 657.00 | 650.00 | 650.00 | 650.00 | -1.07% | - |
| Sep 15, 2025 | 669.00 | 669.00 | 657.00 | 657.00 | 657.00 | -1.79% | - |
| Sep 12, 2025 | 663.00 | 669.00 | 663.00 | 669.00 | 669.00 | 0.90% | - |
| Sep 11, 2025 | 668.00 | 668.00 | 663.00 | 663.00 | 663.00 | -5.01% | - |
| Sep 10, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 0.14% | - |
| Sep 9, 2025 | 743.00 | 743.00 | 697.00 | 697.00 | 697.00 | -6.19% | - |
| Sep 8, 2025 | 742.00 | 743.00 | 742.00 | 743.00 | 743.00 | 0.13% | - |
| Sep 5, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | -0.13% | - |
| Sep 4, 2025 | 742.00 | 743.00 | 742.00 | 743.00 | 743.00 | 0.27% | - |
| Sep 3, 2025 | 742.00 | 742.00 | 741.00 | 741.00 | 741.00 | -0.13% | - |
| Sep 2, 2025 | 760.00 | 760.00 | 742.00 | 742.00 | 742.00 | -2.50% | - |
| Sep 1, 2025 | 759.00 | 761.00 | 759.00 | 761.00 | 761.00 | 0.13% | - |
| Aug 29, 2025 | 765.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.65% | 14 |
| Aug 28, 2025 | 762.00 | 765.00 | 762.00 | 765.00 | 765.00 | 0.39% | - |
| Aug 27, 2025 | 760.00 | 762.00 | 760.00 | 762.00 | 762.00 | 0.26% | - |
| Aug 26, 2025 | 762.00 | 762.00 | 760.00 | 760.00 | 760.00 | -0.26% | - |
| Aug 25, 2025 | 761.00 | 762.00 | 761.00 | 762.00 | 762.00 | 0.13% | - |
| Aug 22, 2025 | 754.00 | 761.00 | 754.00 | 761.00 | 761.00 | 0.93% | - |
| Aug 21, 2025 | 755.00 | 755.00 | 754.00 | 754.00 | 754.00 | -0.26% | - |
| Aug 20, 2025 | 767.00 | 767.00 | 756.00 | 756.00 | 756.00 | -1.56% | - |
| Aug 19, 2025 | 754.00 | 768.00 | 754.00 | 768.00 | 768.00 | 1.99% | - |
| Aug 18, 2025 | 751.00 | 753.00 | 751.00 | 753.00 | 753.00 | 0.27% | - |
| Aug 15, 2025 | 756.00 | 756.00 | 751.00 | 751.00 | 751.00 | -0.66% | - |
| Aug 14, 2025 | 761.00 | 761.00 | 756.00 | 756.00 | 756.00 | -0.66% | - |
| Aug 13, 2025 | 771.00 | 782.00 | 761.00 | 761.00 | 761.00 | -1.30% | 5 |
| Aug 12, 2025 | 758.00 | 774.00 | 758.00 | 771.00 | 771.00 | 1.85% | 5 |
| Aug 11, 2025 | 764.00 | 764.00 | 757.00 | 757.00 | 757.00 | -0.92% | - |
| Aug 8, 2025 | 763.00 | 764.00 | 763.00 | 764.00 | 764.00 | 0.13% | - |
| Aug 7, 2025 | 758.00 | 763.00 | 758.00 | 763.00 | 763.00 | 0.79% | - |
| Aug 6, 2025 | 765.00 | 765.00 | 757.00 | 757.00 | 757.00 | -1.05% | - |
| Aug 5, 2025 | 753.00 | 765.00 | 753.00 | 765.00 | 765.00 | 0.39% | - |
| Aug 4, 2025 | 769.00 | 769.00 | 762.00 | 762.00 | 762.00 | -2.06% | - |
| Aug 1, 2025 | 771.00 | 778.00 | 771.00 | 778.00 | 778.00 | 0.65% | 10 |
| Jul 31, 2025 | 771.00 | 773.00 | 771.00 | 773.00 | 773.00 | 0.39% | - |
| Jul 30, 2025 | 764.00 | 770.00 | 764.00 | 770.00 | 770.00 | 0.79% | - |
| Jul 29, 2025 | 759.00 | 764.00 | 759.00 | 764.00 | 764.00 | 0.53% | - |
| Jul 28, 2025 | 756.00 | 760.00 | 756.00 | 760.00 | 760.00 | 0.40% | - |
| Jul 25, 2025 | 753.00 | 760.00 | 753.00 | 757.00 | 757.00 | 0.40% | - |
| Jul 24, 2025 | 746.00 | 754.00 | 746.00 | 754.00 | 754.00 | 0.94% | - |
| Jul 23, 2025 | 745.00 | 757.00 | 745.00 | 747.00 | 747.00 | 0.13% | 8 |