Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland · Delayed Price · Currency is CHF 537.00
-1.00 (-0.19%)
At close: Dec 19, 2025
SWX:BCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 536.00 | 540.00 | 532.00 | 537.00 | 537.00 | -0.19% | 19,651 |
| Dec 18, 2025 | 531.00 | 539.00 | 528.00 | 538.00 | 538.00 | 1.13% | 9,490 |
| Dec 17, 2025 | 542.00 | 543.00 | 532.00 | 532.00 | 532.00 | -1.30% | 6,869 |
| Dec 16, 2025 | 543.00 | 546.00 | 538.00 | 539.00 | 539.00 | -1.28% | 6,936 |
| Dec 15, 2025 | 546.00 | 552.00 | 542.00 | 546.00 | 546.00 | - | 13,032 |
| Dec 12, 2025 | 536.00 | 557.00 | 536.00 | 546.00 | 546.00 | 2.44% | 14,010 |
| Dec 11, 2025 | 533.00 | 540.00 | 530.00 | 533.00 | 533.00 | 0.57% | 8,747 |
| Dec 10, 2025 | 531.00 | 535.00 | 528.00 | 530.00 | 530.00 | -0.19% | 5,418 |
| Dec 9, 2025 | 525.00 | 535.00 | 524.00 | 531.00 | 531.00 | 0.95% | 13,561 |
| Dec 8, 2025 | 530.00 | 532.00 | 524.00 | 526.00 | 526.00 | -0.75% | 4,218 |
| Dec 5, 2025 | 525.00 | 534.00 | 522.00 | 530.00 | 530.00 | 1.15% | 5,606 |
| Dec 4, 2025 | 525.00 | 525.00 | 519.00 | 524.00 | 524.00 | 0.77% | 6,148 |
| Dec 3, 2025 | 526.00 | 529.00 | 518.00 | 520.00 | 520.00 | -0.95% | 5,289 |
| Dec 2, 2025 | 529.00 | 529.00 | 518.00 | 525.00 | 525.00 | -1.13% | 10,536 |
| Dec 1, 2025 | 540.00 | 544.00 | 526.00 | 531.00 | 531.00 | -1.85% | 21,299 |
| Nov 28, 2025 | 535.00 | 543.00 | 535.00 | 541.00 | 541.00 | 1.12% | 9,600 |
| Nov 27, 2025 | 533.00 | 537.00 | 529.00 | 535.00 | 535.00 | 0.38% | 5,332 |
| Nov 26, 2025 | 530.00 | 537.00 | 526.00 | 533.00 | 533.00 | 1.33% | 7,443 |
| Nov 25, 2025 | 530.00 | 530.00 | 518.00 | 526.00 | 526.00 | - | 9,551 |
| Nov 24, 2025 | 521.00 | 526.00 | 519.00 | 526.00 | 526.00 | 1.74% | 10,483 |
| Nov 21, 2025 | 512.00 | 517.00 | 508.00 | 517.00 | 517.00 | 0.39% | 7,822 |
| Nov 20, 2025 | 523.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.39% | 9,592 |
| Nov 19, 2025 | 513.00 | 521.00 | 510.00 | 517.00 | 517.00 | 1.17% | 10,365 |
| Nov 18, 2025 | 510.00 | 517.00 | 510.00 | 511.00 | 511.00 | -1.16% | 8,129 |
| Nov 17, 2025 | 523.00 | 528.00 | 516.00 | 517.00 | 517.00 | -0.77% | 7,109 |
| Nov 14, 2025 | 522.00 | 530.00 | 516.00 | 521.00 | 521.00 | -0.76% | 7,025 |
| Nov 13, 2025 | 529.00 | 533.00 | 523.00 | 525.00 | 525.00 | -0.76% | 8,407 |
| Nov 12, 2025 | 534.00 | 539.00 | 522.00 | 529.00 | 529.00 | -0.38% | 6,894 |
| Nov 11, 2025 | 522.00 | 532.00 | 517.00 | 531.00 | 531.00 | 2.51% | 6,142 |
| Nov 10, 2025 | 523.00 | 529.00 | 516.00 | 518.00 | 518.00 | -0.38% | 7,647 |
| Nov 7, 2025 | 530.00 | 534.00 | 517.00 | 520.00 | 520.00 | -0.57% | 8,890 |
| Nov 6, 2025 | 538.00 | 539.00 | 523.00 | 523.00 | 523.00 | -3.51% | 6,141 |
| Nov 5, 2025 | 540.00 | 547.00 | 536.00 | 542.00 | 542.00 | -0.18% | 7,905 |
| Nov 4, 2025 | 541.00 | 550.00 | 526.00 | 543.00 | 543.00 | -0.55% | 19,563 |
| Nov 3, 2025 | 560.00 | 560.00 | 545.00 | 546.00 | 546.00 | -1.80% | 8,872 |
| Oct 31, 2025 | 561.00 | 566.00 | 554.00 | 556.00 | 556.00 | -1.07% | 4,491 |
| Oct 30, 2025 | 564.00 | 569.00 | 555.00 | 562.00 | 562.00 | -0.18% | 4,966 |
| Oct 29, 2025 | 565.00 | 566.00 | 559.00 | 563.00 | 563.00 | -0.53% | 8,702 |
| Oct 28, 2025 | 574.00 | 574.00 | 563.00 | 566.00 | 566.00 | -1.91% | 5,496 |
| Oct 27, 2025 | 580.00 | 582.00 | 574.00 | 577.00 | 577.00 | -0.17% | 2,587 |
| Oct 24, 2025 | 589.00 | 589.00 | 574.00 | 578.00 | 578.00 | -0.52% | 6,004 |
| Oct 23, 2025 | 573.00 | 581.00 | 571.00 | 581.00 | 581.00 | 1.22% | 5,455 |
| Oct 22, 2025 | 562.00 | 574.00 | 554.00 | 574.00 | 574.00 | 1.95% | 9,000 |
| Oct 21, 2025 | 558.00 | 564.00 | 555.00 | 563.00 | 563.00 | -0.53% | 4,417 |
| Oct 20, 2025 | 570.00 | 575.00 | 565.00 | 566.00 | 566.00 | 0.18% | 3,925 |
| Oct 17, 2025 | 564.00 | 569.00 | 555.00 | 565.00 | 565.00 | -1.57% | 8,100 |
| Oct 16, 2025 | 575.00 | 575.00 | 569.00 | 574.00 | 574.00 | -0.17% | 5,753 |
| Oct 15, 2025 | 574.00 | 576.00 | 570.00 | 575.00 | 575.00 | 0.17% | 9,077 |
| Oct 14, 2025 | 588.00 | 588.00 | 572.00 | 574.00 | 574.00 | -2.88% | 10,283 |
| Oct 13, 2025 | 594.00 | 599.00 | 591.00 | 591.00 | 591.00 | -0.67% | 10,964 |