Burckhardt Compression Holding AG (FRA:B5H)
Germany · Delayed Price · Currency is EUR 484.00
+18.00 (3.86%)
At close: Jul 20, 2026
FRA:B5H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 500.83 | -0.95% | - |
| Jun 16, 2026 | 505.00 | 525.00 | 505.00 | 525.00 | 505.64 | 3.96% | 2 |
| Jun 15, 2026 | 488.00 | 505.00 | 488.00 | 505.00 | 486.38 | 6.09% | - |
| Jun 12, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 458.45 | -3.25% | - |
| Jun 11, 2026 | 486.00 | 492.00 | 486.00 | 492.00 | 473.86 | 0.41% | 10 |
| Jun 10, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 471.93 | - | - |
| Jun 9, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 471.93 | - | - |
| Jun 8, 2026 | 474.00 | 490.00 | 474.00 | 490.00 | 471.93 | -1.21% | 43 |
| Jun 5, 2026 | 484.00 | 496.00 | 484.00 | 496.00 | 477.71 | 2.90% | - |
| Jun 4, 2026 | 530.00 | 530.00 | 482.00 | 482.00 | 464.23 | -12.36% | 16 |
| Jun 3, 2026 | 545.00 | 550.00 | 545.00 | 550.00 | 529.72 | 0.92% | - |
| Jun 2, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 524.90 | -2.68% | - |
| Jun 1, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 539.35 | - | - |
| May 29, 2026 | 550.00 | 570.00 | 550.00 | 560.00 | 539.35 | 1.82% | 6 |
| May 28, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 529.72 | - | - |
| May 27, 2026 | 555.00 | 555.00 | 550.00 | 550.00 | 529.72 | -0.90% | - |
| May 26, 2026 | 540.00 | 555.00 | 540.00 | 555.00 | 534.54 | 1.83% | 6 |
| May 25, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 524.90 | 0.93% | - |
| May 22, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 520.09 | - | - |
| May 21, 2026 | 560.00 | 560.00 | 540.00 | 540.00 | 520.09 | -3.57% | 159 |
| May 20, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 539.35 | 0.90% | - |
| May 19, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 534.54 | - | - |
| May 18, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 534.54 | -0.89% | - |
| May 15, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 539.35 | - | - |
| May 14, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 539.35 | 0.90% | - |
| May 13, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 534.54 | -2.63% | - |
| May 12, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 548.98 | 0.88% | 22 |
| May 11, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 544.17 | - | - |