Burckhardt Compression Holding AG (FRA:B5H)
Germany · Delayed Price · Currency is EUR 545.00
0.00 (0.00%)
At close: Jun 3, 2026
FRA:B5H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | -2.68% | - |
| Jun 1, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 6 |
| May 29, 2026 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | 1.82% | 6 |
| May 28, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| May 27, 2026 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.90% | - |
| May 26, 2026 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 1.83% | 6 |
| May 25, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.93% | - |
| May 22, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 159 |
| May 21, 2026 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | -3.57% | 159 |
| May 20, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.90% | - |
| May 19, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| May 18, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | - |
| May 15, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| May 14, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.90% | - |
| May 13, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -2.63% | - |
| May 12, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | 22 |
| May 11, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | - |
| May 8, 2026 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | -5.04% | - |
| May 7, 2026 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 0.85% | 2 |
| May 6, 2026 | 555.00 | 590.00 | 555.00 | 590.00 | 590.00 | 5.36% | 78 |
| May 5, 2026 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | - |
| May 4, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | - |
| Apr 30, 2026 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 0.90% | 18 |
| Apr 29, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| Apr 28, 2026 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -2.63% | - |
| Apr 27, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | - |
| Apr 24, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | - |
| Apr 23, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | - |
| Apr 22, 2026 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | -0.88% | - |
| Apr 21, 2026 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | -0.87% | - |
| Apr 20, 2026 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.71% | 10 |
| Apr 17, 2026 | 560.00 | 590.00 | 560.00 | 585.00 | 585.00 | 4.46% | 5 |
| Apr 16, 2026 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | - |
| Apr 15, 2026 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | -2.63% | - |
| Apr 14, 2026 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 2.70% | - |
| Apr 13, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| Apr 10, 2026 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 2.78% | - |
| Apr 9, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 10 |
| Apr 8, 2026 | 520.00 | 550.00 | 520.00 | 550.00 | 550.00 | 5.77% | - |
| Apr 7, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.39% | - |
| Apr 2, 2026 | 521.00 | 521.00 | 518.00 | 518.00 | 518.00 | -0.58% | - |
| Apr 1, 2026 | 502.00 | 533.00 | 502.00 | 521.00 | 521.00 | 3.99% | 10 |
| Mar 31, 2026 | 506.00 | 506.00 | 501.00 | 501.00 | 501.00 | -0.99% | - |
| Mar 30, 2026 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | -1.17% | - |
| 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% | - |