Burkhalter Holding AG (SWX:BRKN)
Switzerland · Delayed Price · Currency is CHF 139.00
+0.40 (0.29%)
At close: Dec 19, 2025
Burkhalter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 138.80 | 139.80 | 138.00 | 139.00 | 139.00 | 0.29% | 14,015 |
| Dec 18, 2025 | 139.80 | 139.80 | 135.60 | 138.60 | 138.60 | -0.72% | 10,734 |
| Dec 17, 2025 | 140.00 | 141.40 | 139.00 | 139.60 | 139.60 | -0.43% | 16,713 |
| Dec 16, 2025 | 139.00 | 140.80 | 138.80 | 140.20 | 140.20 | 0.14% | 24,641 |
| Dec 15, 2025 | 139.60 | 140.00 | 138.40 | 140.00 | 140.00 | 0.43% | 10,311 |
| Dec 12, 2025 | 136.80 | 139.80 | 136.60 | 139.40 | 139.40 | 1.90% | 13,909 |
| Dec 11, 2025 | 135.00 | 136.80 | 135.00 | 136.80 | 136.80 | 0.59% | 15,373 |
| Dec 10, 2025 | 138.00 | 138.00 | 134.80 | 136.00 | 136.00 | -0.87% | 11,675 |
| Dec 9, 2025 | 138.00 | 139.40 | 137.20 | 137.20 | 137.20 | -0.44% | 14,051 |
| Dec 8, 2025 | 138.20 | 140.00 | 137.60 | 137.80 | 137.80 | -0.72% | 10,190 |
| Dec 5, 2025 | 138.20 | 140.00 | 137.80 | 138.80 | 138.80 | 0.58% | 9,249 |
| Dec 4, 2025 | 138.00 | 138.80 | 137.20 | 138.00 | 138.00 | - | 10,248 |
| Dec 3, 2025 | 139.60 | 139.60 | 137.40 | 138.00 | 138.00 | -1.43% | 6,884 |
| Dec 2, 2025 | 139.20 | 140.40 | 138.80 | 140.00 | 140.00 | - | 19,278 |
| Dec 1, 2025 | 139.40 | 140.00 | 137.20 | 140.00 | 140.00 | 0.57% | 12,960 |
| Nov 28, 2025 | 138.60 | 139.60 | 138.60 | 139.20 | 139.20 | 0.43% | 12,108 |
| Nov 27, 2025 | 136.00 | 140.00 | 136.00 | 138.60 | 138.60 | -4.02% | 216,767 |
| Nov 26, 2025 | 143.80 | 145.00 | 142.80 | 144.40 | 144.40 | 1.26% | 5,310 |
| Nov 25, 2025 | 142.80 | 143.40 | 141.20 | 142.60 | 142.60 | -0.42% | 8,552 |
| Nov 24, 2025 | 139.40 | 144.00 | 139.40 | 143.20 | 143.20 | 2.29% | 37,342 |
| Nov 21, 2025 | 140.00 | 140.60 | 138.00 | 140.00 | 140.00 | -0.71% | 6,293 |
| Nov 20, 2025 | 140.40 | 142.40 | 140.40 | 141.00 | 141.00 | 1.59% | 6,041 |
| Nov 19, 2025 | 137.60 | 140.00 | 137.40 | 138.80 | 138.80 | 0.73% | 4,584 |
| Nov 18, 2025 | 138.20 | 139.60 | 136.80 | 137.80 | 137.80 | -0.86% | 5,824 |
| Nov 17, 2025 | 139.00 | 141.20 | 138.40 | 139.00 | 139.00 | -0.29% | 7,388 |
| Nov 14, 2025 | 139.20 | 139.80 | 137.20 | 139.40 | 139.40 | -0.99% | 6,101 |
| Nov 13, 2025 | 141.00 | 141.40 | 140.00 | 140.80 | 140.80 | 0.14% | 11,921 |
| Nov 12, 2025 | 139.40 | 141.00 | 138.40 | 140.60 | 140.60 | 1.15% | 13,817 |
| Nov 11, 2025 | 140.00 | 140.40 | 138.60 | 139.00 | 139.00 | - | 4,790 |
| Nov 10, 2025 | 137.60 | 139.80 | 137.60 | 139.00 | 139.00 | 1.76% | 5,138 |
| Nov 7, 2025 | 137.60 | 138.20 | 135.60 | 136.60 | 136.60 | -1.01% | 5,143 |
| Nov 6, 2025 | 139.60 | 139.60 | 137.00 | 138.00 | 138.00 | -1.15% | 8,639 |
| Nov 5, 2025 | 139.60 | 141.00 | 139.20 | 139.60 | 139.60 | -0.29% | 6,396 |
| Nov 4, 2025 | 141.40 | 141.40 | 140.00 | 140.00 | 140.00 | -1.55% | 8,812 |
| Nov 3, 2025 | 143.00 | 143.00 | 141.00 | 142.20 | 142.20 | -0.42% | 8,640 |
| Oct 31, 2025 | 144.00 | 144.00 | 142.40 | 142.80 | 142.80 | -0.28% | 5,124 |
| Oct 30, 2025 | 143.00 | 144.80 | 142.80 | 143.20 | 143.20 | 0.14% | 8,220 |
| Oct 29, 2025 | 144.20 | 144.20 | 142.60 | 143.00 | 143.00 | - | 5,831 |
| Oct 28, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -2.32% | 5,655 |
| Oct 27, 2025 | 146.00 | 146.80 | 144.00 | 146.40 | 146.40 | 0.97% | 9,361 |
| Oct 24, 2025 | 144.00 | 145.00 | 142.40 | 145.00 | 145.00 | 0.55% | 6,569 |
| Oct 23, 2025 | 144.20 | 144.20 | 142.40 | 144.20 | 144.20 | 0.56% | 5,591 |
| Oct 22, 2025 | 141.60 | 145.00 | 141.60 | 143.40 | 143.40 | 1.85% | 17,387 |
| Oct 21, 2025 | 142.00 | 142.60 | 140.20 | 140.80 | 140.80 | -0.71% | 7,438 |
| Oct 20, 2025 | 140.00 | 142.20 | 139.40 | 141.80 | 141.80 | 1.87% | 8,123 |
| Oct 17, 2025 | 137.20 | 140.80 | 137.20 | 139.20 | 139.20 | 0.58% | 9,376 |
| Oct 16, 2025 | 142.00 | 142.00 | 138.00 | 138.40 | 138.40 | -1.70% | 5,805 |
| Oct 15, 2025 | 139.80 | 142.60 | 139.00 | 140.80 | 140.80 | 1.00% | 26,762 |
| Oct 14, 2025 | 137.20 | 139.40 | 136.00 | 139.40 | 139.40 | 1.60% | 7,686 |
| Oct 13, 2025 | 138.00 | 138.60 | 136.80 | 137.20 | 137.20 | -0.15% | 6,873 |