Burckhardt Compression Holding AG (FRA:B5H)
Germany · Delayed Price · Currency is EUR 530.00
+5.00 (0.95%)
At close: Aug 26, 2026
FRA:B5H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 482.00 | 486.00 | 482.00 | 486.00 | 486.00 | 4.29% | - |
| Jul 9, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - | - |
| Jul 8, 2026 | 476.00 | 476.00 | 466.00 | 466.00 | 466.00 | -6.05% | - |
| Jul 7, 2026 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | 0.98% | 1 |
| Jul 6, 2026 | 515.00 | 530.00 | 510.00 | 510.00 | 491.19 | -0.97% | 20 |
| Jul 3, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 496.01 | 1.98% | - |
| Jul 2, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 486.38 | - | - |
| Jul 1, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 486.38 | - | - |
| Jun 30, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 486.38 | - | - |
| Jun 29, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 486.38 | -0.98% | - |
| Jun 26, 2026 | 525.00 | 525.00 | 510.00 | 510.00 | 491.19 | -2.86% | - |
| Jun 25, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 505.64 | - | - |
| Jun 24, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 505.64 | - | - |
| Jun 23, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 505.64 | - | - |
| Jun 22, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 505.64 | -2.78% | - |
| Jun 19, 2026 | 525.00 | 540.00 | 525.00 | 540.00 | 520.09 | 1.89% | 80 |
| Jun 18, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 510.46 | 1.92% | - |