Burckhardt Compression Holding AG (FRA:B5H)
Germany · Delayed Price · Currency is EUR 773.00
+3.00 (0.39%)
At close: Jul 31, 2025
FRA:B5H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 749.00 | 749.00 | 746.00 | 746.00 | 746.00 | -0.40% | - |
| Jul 21, 2025 | 743.00 | 757.00 | 743.00 | 749.00 | 749.00 | -0.53% | - |
| Jul 18, 2025 | 742.00 | 753.00 | 742.00 | 753.00 | 753.00 | 1.48% | 6 |
| Jul 17, 2025 | 721.00 | 742.00 | 721.00 | 742.00 | 742.00 | 2.91% | - |
| Jul 16, 2025 | 711.00 | 721.00 | 711.00 | 721.00 | 721.00 | 1.41% | - |
| Jul 15, 2025 | 691.00 | 711.00 | 691.00 | 711.00 | 711.00 | 2.89% | - |
| Jul 14, 2025 | 689.00 | 691.00 | 689.00 | 691.00 | 691.00 | 0.44% | - |
| Jul 11, 2025 | 686.00 | 688.00 | 686.00 | 688.00 | 688.00 | 0.29% | - |
| Jul 10, 2025 | 673.00 | 686.00 | 673.00 | 686.00 | 686.00 | 1.18% | - |
| Jul 9, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | - | - |
| Jul 8, 2025 | 690.00 | 690.00 | 678.00 | 678.00 | 678.00 | -1.74% | - |
| Jul 7, 2025 | 689.00 | 690.00 | 689.00 | 690.00 | 670.72 | 0.29% | - |
| Jul 4, 2025 | 695.00 | 695.00 | 688.00 | 688.00 | 668.77 | -0.86% | - |
| Jul 3, 2025 | 703.00 | 703.00 | 694.00 | 694.00 | 674.60 | -1.28% | - |
| Jul 2, 2025 | 692.00 | 707.00 | 692.00 | 703.00 | 683.35 | 1.59% | 4 |
| Jul 1, 2025 | 697.00 | 697.00 | 692.00 | 692.00 | 672.66 | -0.86% | - |
| Jun 30, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 678.49 | 1.16% | - |
| Jun 27, 2025 | 682.00 | 700.00 | 682.00 | 690.00 | 670.72 | 1.02% | 6 |
| Jun 26, 2025 | 675.00 | 686.00 | 675.00 | 683.00 | 663.91 | - | - |
| Jun 25, 2025 | 683.00 | 683.00 | 683.00 | 683.00 | 663.91 | 0.15% | - |
| Jun 24, 2025 | 686.00 | 686.00 | 682.00 | 682.00 | 662.94 | -0.87% | - |
| Jun 23, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 668.77 | 0.15% | - |
| Jun 20, 2025 | 691.00 | 691.00 | 687.00 | 687.00 | 667.80 | 0.29% | - |
| Jun 19, 2025 | 694.00 | 694.00 | 685.00 | 685.00 | 665.86 | -3.25% | - |
| Jun 18, 2025 | 694.00 | 708.00 | 694.00 | 708.00 | 688.21 | 1.87% | 3 |
| Jun 17, 2025 | 706.00 | 706.00 | 695.00 | 695.00 | 675.58 | -1.42% | - |
| Jun 16, 2025 | 697.00 | 705.00 | 697.00 | 705.00 | 685.30 | 1.15% | - |
| Jun 13, 2025 | 702.00 | 702.00 | 697.00 | 697.00 | 677.52 | -0.29% | - |
| Jun 12, 2025 | 694.00 | 699.00 | 694.00 | 699.00 | 679.46 | 0.87% | - |
| Jun 11, 2025 | 683.00 | 693.00 | 683.00 | 693.00 | 673.63 | 1.46% | - |
| Jun 10, 2025 | 658.00 | 683.00 | 658.00 | 683.00 | 663.91 | 3.80% | - |
| Jun 9, 2025 | 666.00 | 666.00 | 658.00 | 658.00 | 639.61 | -0.15% | - |
| Jun 6, 2025 | 650.00 | 659.00 | 650.00 | 659.00 | 640.58 | 1.38% | - |
| Jun 5, 2025 | 664.00 | 664.00 | 650.00 | 650.00 | 631.83 | -1.96% | - |
| Jun 4, 2025 | 655.00 | 663.00 | 655.00 | 663.00 | 644.47 | 1.38% | - |
| Jun 3, 2025 | 642.00 | 654.00 | 642.00 | 654.00 | 635.72 | 1.87% | - |
| Jun 2, 2025 | 643.00 | 643.00 | 642.00 | 642.00 | 624.06 | -0.31% | - |
| May 30, 2025 | 650.00 | 650.00 | 644.00 | 644.00 | 626.00 | -0.77% | - |
| May 29, 2025 | 657.00 | 657.00 | 649.00 | 649.00 | 630.86 | -0.15% | - |
| May 28, 2025 | 643.00 | 650.00 | 643.00 | 650.00 | 631.83 | 1.25% | - |
| May 27, 2025 | 646.00 | 646.00 | 642.00 | 642.00 | 624.06 | -1.23% | - |
| May 26, 2025 | 629.00 | 650.00 | 629.00 | 650.00 | 631.83 | 2.85% | 4 |
| May 23, 2025 | 645.00 | 645.00 | 632.00 | 632.00 | 614.34 | -2.02% | - |