Burckhardt Compression Holding AG (FRA:B5H)
Germany · Delayed Price · Currency is EUR 512.00
-16.00 (-3.03%)
At close: Mar 27, 2026
FRA:B5H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 528.00 | 528.00 | 512.00 | 512.00 | 512.00 | -3.03% | 2 |
| Mar 26, 2026 | 529.00 | 529.00 | 528.00 | 528.00 | 528.00 | -0.38% | - |
| Mar 25, 2026 | 534.00 | 534.00 | 530.00 | 530.00 | 530.00 | -0.75% | - |
| Mar 24, 2026 | 554.00 | 554.00 | 534.00 | 534.00 | 534.00 | -3.78% | - |
| Mar 23, 2026 | 535.00 | 555.00 | 535.00 | 555.00 | 555.00 | 3.74% | - |
| Mar 20, 2026 | 534.00 | 535.00 | 534.00 | 535.00 | 535.00 | 0.38% | - |
| Mar 19, 2026 | 565.00 | 565.00 | 533.00 | 533.00 | 533.00 | -5.66% | 5 |
| Mar 18, 2026 | 574.00 | 574.00 | 565.00 | 565.00 | 565.00 | -1.74% | - |
| Mar 17, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.88% | - |
| Mar 16, 2026 | 566.00 | 570.00 | 566.00 | 570.00 | 570.00 | 0.53% | - |
| Mar 13, 2026 | 570.00 | 570.00 | 567.00 | 567.00 | 567.00 | -0.70% | - |
| Mar 12, 2026 | 567.00 | 571.00 | 567.00 | 571.00 | 571.00 | 0.71% | - |
| Mar 11, 2026 | 570.00 | 570.00 | 567.00 | 567.00 | 567.00 | -0.53% | - |
| Mar 10, 2026 | 552.00 | 570.00 | 552.00 | 570.00 | 570.00 | 3.26% | - |
| Mar 9, 2026 | 601.00 | 601.00 | 552.00 | 552.00 | 552.00 | -8.91% | 3 |
| Mar 6, 2026 | 595.00 | 612.00 | 595.00 | 606.00 | 606.00 | 1.68% | 91 |
| Mar 5, 2026 | 598.00 | 598.00 | 596.00 | 596.00 | 596.00 | - | - |
| Mar 4, 2026 | 597.00 | 597.00 | 596.00 | 596.00 | 596.00 | - | - |
| Mar 3, 2026 | 618.00 | 618.00 | 596.00 | 596.00 | 596.00 | -3.56% | - |
| Mar 2, 2026 | 627.00 | 627.00 | 618.00 | 618.00 | 618.00 | -0.96% | - |
| Feb 27, 2026 | 620.00 | 624.00 | 620.00 | 624.00 | 624.00 | 0.81% | - |
| Feb 26, 2026 | 621.00 | 621.00 | 619.00 | 619.00 | 619.00 | -0.32% | - |
| Feb 25, 2026 | 623.00 | 623.00 | 621.00 | 621.00 | 621.00 | -0.32% | - |
| Feb 24, 2026 | 619.00 | 623.00 | 619.00 | 623.00 | 623.00 | 0.65% | - |
| Feb 23, 2026 | 626.00 | 626.00 | 619.00 | 619.00 | 619.00 | -0.96% | - |
| 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% | - |