Burckhardt Compression Holding AG (FRA:B5H)
Germany · Delayed Price · Currency is EUR 571.00
+7.00 (1.24%)
At close: Nov 28, 2025
FRA:B5H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 564.00 | 571.00 | 564.00 | 571.00 | 571.00 | 1.24% | - |
| Nov 27, 2025 | 562.00 | 564.00 | 562.00 | 564.00 | 564.00 | 0.36% | - |
| Nov 26, 2025 | 554.00 | 562.00 | 554.00 | 562.00 | 562.00 | 1.44% | - |
| Nov 25, 2025 | 555.00 | 555.00 | 554.00 | 554.00 | 554.00 | -0.18% | - |
| Nov 24, 2025 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1.65% | - |
| Nov 21, 2025 | 545.00 | 546.00 | 545.00 | 546.00 | 546.00 | 0.18% | - |
| Nov 20, 2025 | 547.00 | 547.00 | 545.00 | 545.00 | 545.00 | -0.37% | - |
| Nov 19, 2025 | 542.00 | 547.00 | 542.00 | 547.00 | 547.00 | 0.92% | - |
| Nov 18, 2025 | 552.00 | 552.00 | 542.00 | 542.00 | 542.00 | -1.63% | - |
| Nov 17, 2025 | 556.00 | 556.00 | 551.00 | 551.00 | 551.00 | -0.72% | - |
| Nov 14, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | - |
| Nov 13, 2025 | 562.00 | 562.00 | 560.00 | 560.00 | 560.00 | -0.53% | - |
| Nov 12, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - | - |
| Nov 11, 2025 | 548.00 | 563.00 | 548.00 | 563.00 | 563.00 | 2.93% | - |
| Nov 10, 2025 | 549.00 | 549.00 | 547.00 | 547.00 | 547.00 | -0.36% | - |
| Nov 7, 2025 | 552.00 | 552.00 | 549.00 | 549.00 | 549.00 | -0.54% | - |
| Nov 6, 2025 | 572.00 | 572.00 | 552.00 | 552.00 | 552.00 | -4.00% | 10 |
| Nov 5, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.35% | - |
| Nov 4, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | - |
| Nov 3, 2025 | 590.00 | 590.00 | 577.00 | 577.00 | 577.00 | -2.04% | - |
| Oct 31, 2025 | 596.00 | 596.00 | 589.00 | 589.00 | 589.00 | -1.17% | - |
| Oct 30, 2025 | 597.00 | 597.00 | 596.00 | 596.00 | 596.00 | -0.17% | - |
| Oct 29, 2025 | 603.00 | 603.00 | 597.00 | 597.00 | 597.00 | -1.00% | - |
| Oct 28, 2025 | 614.00 | 614.00 | 603.00 | 603.00 | 603.00 | -1.79% | - |
| Oct 27, 2025 | 615.00 | 615.00 | 614.00 | 614.00 | 614.00 | -0.16% | - |
| Oct 24, 2025 | 619.00 | 619.00 | 615.00 | 615.00 | 615.00 | -0.65% | - |
| Oct 23, 2025 | 611.00 | 619.00 | 611.00 | 619.00 | 619.00 | 1.14% | - |
| Oct 22, 2025 | 600.00 | 612.00 | 600.00 | 612.00 | 612.00 | 2.00% | - |
| Oct 21, 2025 | 604.00 | 604.00 | 600.00 | 600.00 | 600.00 | -0.66% | - |
| Oct 20, 2025 | 601.00 | 604.00 | 601.00 | 604.00 | 604.00 | 0.50% | - |
| Oct 17, 2025 | 611.00 | 611.00 | 601.00 | 601.00 | 601.00 | -1.48% | - |
| Oct 16, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Oct 15, 2025 | 608.00 | 610.00 | 608.00 | 610.00 | 610.00 | 0.33% | - |
| Oct 14, 2025 | 626.00 | 626.00 | 608.00 | 608.00 | 608.00 | -2.88% | - |
| Oct 13, 2025 | 630.00 | 630.00 | 626.00 | 626.00 | 626.00 | -0.63% | - |
| Oct 10, 2025 | 638.00 | 641.00 | 630.00 | 630.00 | 630.00 | -1.25% | - |
| Oct 9, 2025 | 636.00 | 646.00 | 636.00 | 638.00 | 638.00 | 0.31% | 37 |
| Oct 8, 2025 | 638.00 | 638.00 | 636.00 | 636.00 | 636.00 | -0.47% | - |
| Oct 7, 2025 | 648.00 | 648.00 | 639.00 | 639.00 | 639.00 | -1.39% | - |
| Oct 6, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 0.15% | - |
| Oct 3, 2025 | 654.00 | 654.00 | 647.00 | 647.00 | 647.00 | -1.07% | - |
| Oct 2, 2025 | 651.00 | 670.00 | 651.00 | 654.00 | 654.00 | 0.31% | 14 |
| Oct 1, 2025 | 651.00 | 652.00 | 651.00 | 652.00 | 652.00 | 0.15% | - |
| 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 | - | - |