Burckhardt Compression Holding AG (FRA:B5H)
Germany · Delayed Price · Currency is EUR 496.00
+2.00 (0.40%)
At close: Sep 18, 2026
FRA:B5H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0.40% | - |
| Sep 17, 2026 | 488.00 | 494.00 | 488.00 | 494.00 | 494.00 | 1.23% | - |
| Sep 16, 2026 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | -0.41% | - |
| Sep 15, 2026 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | -0.81% | 10 |
| Sep 14, 2026 | 510.00 | 510.00 | 494.00 | 494.00 | 494.00 | -3.14% | - |
| Sep 11, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | - |
| Sep 10, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -1.90% | 2 |
| Sep 9, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -1.87% | - |
| Sep 8, 2026 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 1.90% | 18 |
| Sep 7, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.94% | - |
| Sep 4, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.95% | - |
| Sep 3, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.94% | - |
| Sep 2, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Sep 1, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Aug 31, 2026 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | -1.83% | - |
| Aug 28, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Aug 27, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 2.83% | - |
| Aug 26, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.95% | - |
| Aug 25, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1.94% | - |
| Aug 24, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Aug 21, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -1.90% | - |
| Aug 20, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -2.78% | - |
| Aug 19, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.82% | 3 |
| Aug 18, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 17, 2026 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.90% | - |
| Aug 14, 2026 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 0.91% | - |
| Aug 13, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 12, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.85% | - |
| Aug 11, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Aug 10, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Aug 7, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Aug 6, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 2.88% | - |
| Aug 5, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | - |
| Aug 4, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1.96% | - |
| Aug 3, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Jul 31, 2026 | 505.00 | 525.00 | 505.00 | 510.00 | 510.00 | 2.00% | 5 |
| Jul 30, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -2.91% | - |
| Jul 29, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1.98% | - |
| Jul 28, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jul 27, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 6.09% | - |
| Jul 24, 2026 | 492.00 | 492.00 | 476.00 | 476.00 | 476.00 | -4.42% | - |
| Jul 23, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -1.39% | - |
| Jul 22, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.00% | - |
| Jul 21, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 6.38% | - |
| Jul 20, 2026 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | 0.86% | - |
| Jul 17, 2026 | 472.00 | 472.00 | 466.00 | 466.00 | 466.00 | -8.63% | - |
| Jul 16, 2026 | 490.00 | 510.00 | 490.00 | 510.00 | 510.00 | 4.94% | 30 |
| Jul 15, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -0.82% | - |
| Jul 14, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | - |
| Jul 13, 2026 | 520.00 | 520.00 | 490.00 | 490.00 | 490.00 | 0.82% | 52 |