Burckhardt Compression Holding AG (FRA:B5H)
Germany · Delayed Price · Currency is EUR 625.00
+1.00 (0.16%)
At close: Feb 20, 2026
FRA:B5H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 624.00 | 641.00 | 624.00 | 625.00 | 625.00 | 0.16% | 12 |
| Feb 19, 2026 | 634.00 | 634.00 | 624.00 | 624.00 | 624.00 | -1.58% | - |
| Feb 18, 2026 | 625.00 | 634.00 | 625.00 | 634.00 | 634.00 | 1.44% | - |
| Feb 17, 2026 | 612.00 | 625.00 | 612.00 | 625.00 | 625.00 | 2.29% | - |
| Feb 16, 2026 | 609.00 | 624.00 | 609.00 | 611.00 | 611.00 | 0.33% | 2 |
| Feb 13, 2026 | 598.00 | 628.00 | 598.00 | 609.00 | 609.00 | 1.84% | 10 |
| Feb 12, 2026 | 601.00 | 601.00 | 598.00 | 598.00 | 598.00 | -0.50% | - |
| Feb 11, 2026 | 599.00 | 601.00 | 599.00 | 601.00 | 601.00 | 0.50% | - |
| Feb 10, 2026 | 596.00 | 598.00 | 596.00 | 598.00 | 598.00 | 0.34% | - |
| Feb 9, 2026 | 589.00 | 596.00 | 589.00 | 596.00 | 596.00 | 1.19% | - |
| Feb 6, 2026 | 585.00 | 589.00 | 585.00 | 589.00 | 589.00 | 0.86% | - |
| Feb 5, 2026 | 586.00 | 586.00 | 584.00 | 584.00 | 584.00 | -0.34% | - |
| Feb 4, 2026 | 578.00 | 586.00 | 578.00 | 586.00 | 586.00 | 1.21% | - |
| Feb 3, 2026 | 577.00 | 579.00 | 577.00 | 579.00 | 579.00 | 0.52% | - |
| Feb 2, 2026 | 573.00 | 576.00 | 573.00 | 576.00 | 576.00 | 0.35% | - |
| Jan 30, 2026 | 575.00 | 575.00 | 574.00 | 574.00 | 574.00 | - | - |
| Jan 29, 2026 | 575.00 | 575.00 | 574.00 | 574.00 | 574.00 | - | - |
| Jan 28, 2026 | 577.00 | 577.00 | 574.00 | 574.00 | 574.00 | -0.52% | - |
| Jan 27, 2026 | 577.00 | 583.00 | 577.00 | 577.00 | 577.00 | -0.17% | 13 |
| Jan 26, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0.52% | 10 |
| Jan 23, 2026 | 586.00 | 586.00 | 575.00 | 575.00 | 575.00 | -1.88% | - |
| Jan 22, 2026 | 571.00 | 586.00 | 571.00 | 586.00 | 586.00 | 2.63% | - |
| Jan 21, 2026 | 571.00 | 581.00 | 571.00 | 571.00 | 571.00 | - | 49 |
| Jan 20, 2026 | 582.00 | 582.00 | 571.00 | 571.00 | 571.00 | -1.89% | - |
| Jan 19, 2026 | 594.00 | 594.00 | 582.00 | 582.00 | 582.00 | -1.85% | - |
| Jan 16, 2026 | 601.00 | 601.00 | 593.00 | 593.00 | 593.00 | -1.33% | - |
| Jan 15, 2026 | 576.00 | 601.00 | 576.00 | 601.00 | 601.00 | 4.16% | - |
| Jan 14, 2026 | 571.00 | 577.00 | 571.00 | 577.00 | 577.00 | 0.87% | - |
| Jan 13, 2026 | 587.00 | 587.00 | 572.00 | 572.00 | 572.00 | -2.56% | - |
| Jan 12, 2026 | 590.00 | 590.00 | 587.00 | 587.00 | 587.00 | -0.34% | - |
| Jan 9, 2026 | 588.00 | 589.00 | 588.00 | 589.00 | 589.00 | 0.17% | - |
| Jan 8, 2026 | 587.00 | 588.00 | 587.00 | 588.00 | 588.00 | 0.34% | - |
| Jan 7, 2026 | 581.00 | 586.00 | 581.00 | 586.00 | 586.00 | 0.86% | - |
| Jan 6, 2026 | 574.00 | 581.00 | 574.00 | 581.00 | 581.00 | 1.22% | - |
| Jan 5, 2026 | 580.00 | 580.00 | 574.00 | 574.00 | 574.00 | -1.03% | - |
| Jan 2, 2026 | 578.00 | 580.00 | 578.00 | 580.00 | 580.00 | -0.51% | - |
| Dec 30, 2025 | 582.00 | 583.00 | 582.00 | 583.00 | 583.00 | 0.34% | - |
| Dec 29, 2025 | 575.00 | 592.00 | 575.00 | 581.00 | 581.00 | 1.04% | 22 |
| Dec 23, 2025 | 574.00 | 587.00 | 574.00 | 575.00 | 575.00 | 0.17% | 4 |
| Dec 22, 2025 | 571.00 | 574.00 | 571.00 | 574.00 | 574.00 | 0.53% | - |
| Dec 19, 2025 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | - | - |
| Dec 18, 2025 | 571.00 | 574.00 | 571.00 | 571.00 | 571.00 | - | 29 |
| Dec 17, 2025 | 567.00 | 571.00 | 567.00 | 571.00 | 571.00 | 0.71% | - |
| Dec 16, 2025 | 574.00 | 574.00 | 567.00 | 567.00 | 567.00 | -1.22% | - |
| Dec 15, 2025 | 575.00 | 575.00 | 574.00 | 574.00 | 574.00 | -0.17% | - |
| Dec 12, 2025 | 562.00 | 575.00 | 562.00 | 575.00 | 575.00 | 2.31% | - |
| Dec 11, 2025 | 558.00 | 578.00 | 558.00 | 562.00 | 562.00 | 0.90% | 10 |
| Dec 10, 2025 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - | - |
| Dec 9, 2025 | 551.00 | 557.00 | 551.00 | 557.00 | 557.00 | 1.09% | - |
| Dec 8, 2025 | 556.00 | 556.00 | 551.00 | 551.00 | 551.00 | -0.90% | - |