Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland · Delayed Price · Currency is CHF 483.00
+6.00 (1.26%)
Jul 31, 2026, 5:30 PM CET
SWX:BCHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 482.50 | 487.50 | 481.50 | 483.00 | 483.00 | 1.26% | 6,031 |
| Jul 30, 2026 | 473.00 | 481.00 | 472.00 | 477.00 | 477.00 | 0.42% | 5,362 |
| Jul 29, 2026 | 482.50 | 484.00 | 474.00 | 475.00 | 475.00 | -2.16% | 5,460 |
| Jul 28, 2026 | 479.00 | 488.00 | 478.00 | 485.50 | 485.50 | 1.68% | 4,959 |
| Jul 27, 2026 | 487.00 | 488.00 | 477.00 | 477.50 | 477.50 | - | 4,102 |
| Jul 24, 2026 | 472.50 | 485.00 | 472.50 | 477.50 | 477.50 | 0.32% | 6,666 |
| Jul 23, 2026 | 477.00 | 480.00 | 473.50 | 476.00 | 476.00 | -0.21% | 4,266 |
| Jul 22, 2026 | 475.00 | 480.00 | 469.00 | 477.00 | 477.00 | 0.63% | 4,564 |
| Jul 21, 2026 | 470.00 | 475.50 | 462.50 | 474.00 | 474.00 | 0.85% | 6,259 |
| Jul 20, 2026 | 463.00 | 472.50 | 463.00 | 470.00 | 470.00 | 0.75% | 6,698 |
| Jul 17, 2026 | 460.00 | 468.50 | 456.00 | 466.50 | 466.50 | - | 6,636 |
| Jul 16, 2026 | 469.50 | 471.00 | 463.50 | 466.50 | 466.50 | -0.21% | 7,207 |
| Jul 15, 2026 | 465.00 | 472.50 | 463.00 | 467.50 | 467.50 | 0.11% | 7,159 |
| Jul 14, 2026 | 460.00 | 467.00 | 458.50 | 467.00 | 467.00 | 0.97% | 7,761 |
| Jul 13, 2026 | 454.00 | 462.50 | 452.00 | 462.50 | 462.50 | 1.31% | 8,563 |
| Jul 10, 2026 | 452.00 | 459.50 | 451.00 | 456.50 | 456.50 | 0.88% | 7,097 |
| Jul 9, 2026 | 445.50 | 457.00 | 445.50 | 452.50 | 452.50 | 3.08% | 12,938 |
| Jul 8, 2026 | 442.50 | 444.50 | 434.50 | 439.00 | 439.00 | -2.01% | 14,991 |
| Jul 7, 2026 | 459.50 | 461.00 | 448.00 | 448.00 | 448.00 | -1.86% | 19,570 |
| Jul 6, 2026 | 482.00 | 483.00 | 474.50 | 474.50 | 456.50 | -1.45% | 8,663 |
| Jul 3, 2026 | 481.50 | 486.50 | 478.00 | 481.50 | 463.23 | 0.63% | 5,558 |
| Jul 2, 2026 | 474.00 | 486.00 | 470.50 | 478.50 | 460.35 | 1.06% | 5,500 |
| Jul 1, 2026 | 474.00 | 478.50 | 469.00 | 473.50 | 455.54 | 0.11% | 7,982 |
| Jun 30, 2026 | 474.50 | 477.00 | 469.50 | 473.00 | 455.06 | 0.42% | 7,696 |
| Jun 29, 2026 | 476.00 | 478.00 | 468.50 | 471.00 | 453.13 | -1.57% | 7,966 |
| Jun 26, 2026 | 489.00 | 490.00 | 478.50 | 478.50 | 460.35 | -2.35% | 7,254 |
| Jun 25, 2026 | 490.00 | 493.50 | 489.50 | 490.00 | 471.41 | -0.31% | 6,806 |
| Jun 24, 2026 | 495.00 | 497.00 | 486.50 | 491.50 | 472.86 | -0.20% | 8,410 |
| Jun 23, 2026 | 490.00 | 493.50 | 487.50 | 492.50 | 473.82 | -0.20% | 7,174 |
| Jun 22, 2026 | 494.00 | 497.00 | 490.00 | 493.50 | 474.78 | -1.00% | 6,182 |
| Jun 19, 2026 | 490.00 | 501.00 | 488.00 | 498.50 | 479.59 | 0.91% | 25,255 |
| Jun 18, 2026 | 490.00 | 495.00 | 483.00 | 494.00 | 475.26 | 1.23% | 7,997 |
| Jun 17, 2026 | 483.50 | 493.50 | 483.00 | 488.00 | 469.49 | 0.62% | 10,439 |
| Jun 16, 2026 | 473.00 | 486.50 | 472.00 | 485.00 | 466.60 | 2.65% | 12,754 |
| Jun 15, 2026 | 468.00 | 478.50 | 467.50 | 472.50 | 454.58 | 3.17% | 9,846 |
| Jun 12, 2026 | 451.00 | 461.00 | 451.00 | 458.00 | 440.63 | 2.69% | 15,508 |
| Jun 11, 2026 | 458.00 | 458.00 | 446.00 | 446.00 | 429.08 | -2.41% | 12,228 |
| Jun 10, 2026 | 461.00 | 461.00 | 449.50 | 457.00 | 439.66 | -0.76% | 14,370 |
| Jun 9, 2026 | 460.00 | 470.00 | 458.00 | 460.50 | 443.03 | 0.44% | 11,353 |
| Jun 8, 2026 | 458.50 | 458.50 | 446.50 | 458.50 | 441.11 | -0.86% | 12,570 |
| Jun 5, 2026 | 459.50 | 473.50 | 453.50 | 462.50 | 444.96 | 2.66% | 20,759 |
| Jun 4, 2026 | 460.00 | 481.50 | 445.00 | 450.50 | 433.41 | -11.84% | 53,397 |
| Jun 3, 2026 | 506.00 | 511.00 | 502.00 | 511.00 | 491.62 | 0.79% | 6,919 |
| Jun 2, 2026 | 515.00 | 515.00 | 501.00 | 507.00 | 487.77 | 1.50% | 5,997 |
| Jun 1, 2026 | 511.00 | 521.00 | 499.50 | 499.50 | 480.55 | -3.38% | 9,798 |
| May 29, 2026 | 511.00 | 519.00 | 505.00 | 517.00 | 497.39 | 1.57% | 13,641 |
| May 28, 2026 | 512.00 | 519.00 | 499.00 | 509.00 | 489.69 | -0.59% | 6,923 |
| May 27, 2026 | 515.00 | 522.00 | 511.00 | 512.00 | 492.58 | -0.19% | 5,911 |
| May 26, 2026 | 508.00 | 514.00 | 503.00 | 513.00 | 493.54 | 2.91% | 5,792 |
| May 22, 2026 | 496.00 | 500.00 | 493.50 | 498.50 | 479.59 | 1.12% | 5,662 |