Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland · Delayed Price · Currency is CHF 488.50
-5.00 (-1.01%)
Jun 23, 2026, 11:01 AM CET
SWX:BCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 494.00 | 497.00 | 490.00 | 493.50 | 493.50 | -1.00% | 6,182 |
| Jun 19, 2026 | 490.00 | 501.00 | 488.00 | 498.50 | 498.50 | 0.91% | 25,255 |
| Jun 18, 2026 | 490.00 | 495.00 | 483.00 | 494.00 | 494.00 | 1.23% | 7,997 |
| Jun 17, 2026 | 483.50 | 493.50 | 483.00 | 488.00 | 488.00 | 0.62% | 10,439 |
| Jun 16, 2026 | 473.00 | 486.50 | 472.00 | 485.00 | 485.00 | 2.65% | 12,754 |
| Jun 15, 2026 | 468.00 | 478.50 | 467.50 | 472.50 | 472.50 | 3.17% | 9,846 |
| Jun 12, 2026 | 451.00 | 461.00 | 451.00 | 458.00 | 458.00 | 2.69% | 15,508 |
| Jun 11, 2026 | 458.00 | 458.00 | 446.00 | 446.00 | 446.00 | -2.41% | 12,228 |
| Jun 10, 2026 | 461.00 | 461.00 | 449.50 | 457.00 | 457.00 | -0.76% | 14,370 |
| Jun 9, 2026 | 460.00 | 470.00 | 458.00 | 460.50 | 460.50 | 0.44% | 11,353 |
| Jun 8, 2026 | 458.50 | 458.50 | 446.50 | 458.50 | 458.50 | -0.86% | 12,570 |
| Jun 5, 2026 | 459.50 | 473.50 | 453.50 | 462.50 | 462.50 | 2.66% | 20,759 |
| Jun 4, 2026 | 460.00 | 481.50 | 445.00 | 450.50 | 450.50 | -11.84% | 53,397 |
| Jun 3, 2026 | 506.00 | 511.00 | 502.00 | 511.00 | 511.00 | 0.79% | 6,919 |
| Jun 2, 2026 | 515.00 | 515.00 | 501.00 | 507.00 | 507.00 | 1.50% | 5,997 |
| Jun 1, 2026 | 511.00 | 521.00 | 499.50 | 499.50 | 499.50 | -3.38% | 9,798 |
| May 29, 2026 | 511.00 | 519.00 | 505.00 | 517.00 | 517.00 | 1.57% | 13,641 |
| May 28, 2026 | 512.00 | 519.00 | 499.00 | 509.00 | 509.00 | -0.59% | 6,923 |
| May 27, 2026 | 515.00 | 522.00 | 511.00 | 512.00 | 512.00 | -0.19% | 5,911 |
| May 26, 2026 | 508.00 | 514.00 | 503.00 | 513.00 | 513.00 | 2.91% | 5,792 |
| May 22, 2026 | 496.00 | 500.00 | 493.50 | 498.50 | 498.50 | 1.12% | 5,662 |
| May 21, 2026 | 518.00 | 518.00 | 492.00 | 493.00 | 493.00 | -5.19% | 13,279 |
| May 20, 2026 | 510.00 | 525.00 | 506.00 | 520.00 | 520.00 | 1.96% | 5,973 |
| May 19, 2026 | 512.00 | 519.00 | 508.00 | 510.00 | 510.00 | -0.58% | 6,707 |
| May 18, 2026 | 514.00 | 520.00 | 502.00 | 513.00 | 513.00 | -0.97% | 6,835 |
| May 15, 2026 | 525.00 | 525.00 | 510.00 | 518.00 | 518.00 | -0.38% | 4,873 |
| May 13, 2026 | 522.00 | 525.00 | 516.00 | 520.00 | 520.00 | 0.78% | 5,370 |
| May 12, 2026 | 519.00 | 524.00 | 513.00 | 516.00 | 516.00 | -1.53% | 8,184 |
| May 11, 2026 | 524.00 | 525.00 | 519.00 | 524.00 | 524.00 | 0.19% | 4,841 |
| May 8, 2026 | 530.00 | 535.00 | 523.00 | 523.00 | 523.00 | -1.88% | 6,823 |
| May 7, 2026 | 539.00 | 545.00 | 530.00 | 533.00 | 533.00 | -0.93% | 5,179 |
| May 6, 2026 | 524.00 | 544.00 | 524.00 | 538.00 | 538.00 | 4.06% | 9,095 |
| May 5, 2026 | 515.00 | 519.00 | 512.00 | 517.00 | 517.00 | - | 4,708 |
| May 4, 2026 | 529.00 | 529.00 | 515.00 | 517.00 | 517.00 | -0.96% | 5,672 |
| Apr 30, 2026 | 510.00 | 528.00 | 509.00 | 522.00 | 522.00 | 1.36% | 9,912 |
| Apr 29, 2026 | 522.00 | 526.00 | 512.00 | 515.00 | 515.00 | -0.96% | 4,593 |
| Apr 28, 2026 | 530.00 | 533.00 | 519.00 | 520.00 | 520.00 | -1.89% | 8,004 |
| Apr 27, 2026 | 526.00 | 541.00 | 525.00 | 530.00 | 530.00 | 0.95% | 7,079 |
| Apr 24, 2026 | 523.00 | 531.00 | 520.00 | 525.00 | 525.00 | -0.57% | 3,611 |
| Apr 23, 2026 | 523.00 | 531.00 | 523.00 | 528.00 | 528.00 | 0.76% | 3,405 |
| Apr 22, 2026 | 530.00 | 533.00 | 523.00 | 524.00 | 524.00 | -1.13% | 7,438 |
| Apr 21, 2026 | 534.00 | 536.00 | 525.00 | 530.00 | 530.00 | -0.56% | 5,358 |
| Apr 20, 2026 | 536.00 | 537.00 | 530.00 | 533.00 | 533.00 | -1.84% | 4,707 |
| Apr 17, 2026 | 526.00 | 545.00 | 526.00 | 543.00 | 543.00 | 3.82% | 8,955 |
| Apr 16, 2026 | 518.00 | 528.00 | 516.00 | 523.00 | 523.00 | 1.16% | 5,459 |
| Apr 15, 2026 | 530.00 | 533.00 | 517.00 | 517.00 | 517.00 | -2.64% | 9,603 |
| Apr 14, 2026 | 517.00 | 532.00 | 517.00 | 531.00 | 531.00 | 3.31% | 5,979 |
| Apr 13, 2026 | 513.00 | 515.00 | 508.00 | 514.00 | 514.00 | -1.15% | 5,581 |
| Apr 10, 2026 | 508.00 | 522.00 | 508.00 | 520.00 | 520.00 | 2.56% | 5,953 |
| Apr 9, 2026 | 513.00 | 514.00 | 501.00 | 507.00 | 507.00 | -1.17% | 11,309 |