Burkhalter Holding AG (SWX:BRKN)
Switzerland · Delayed Price · Currency is CHF 139.20
+0.60 (0.43%)
At close: Nov 28, 2025
Burkhalter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 137.40 | 139.00 | 136.60 | 137.40 | 137.40 | -0.58% | 10,596 |
| Oct 9, 2025 | 140.20 | 140.80 | 137.40 | 138.20 | 138.20 | -1.14% | 6,811 |
| Oct 8, 2025 | 138.00 | 140.20 | 138.00 | 139.80 | 139.80 | 1.60% | 19,986 |
| Oct 7, 2025 | 134.60 | 138.80 | 134.60 | 137.60 | 137.60 | 1.93% | 16,921 |
| Oct 6, 2025 | 134.60 | 135.40 | 133.40 | 135.00 | 135.00 | 0.15% | 8,786 |
| Oct 3, 2025 | 134.80 | 136.00 | 133.60 | 134.80 | 134.80 | 0.45% | 8,043 |
| Oct 2, 2025 | 134.80 | 134.80 | 132.40 | 134.20 | 134.20 | -0.30% | 11,924 |
| Oct 1, 2025 | 135.00 | 135.00 | 133.20 | 134.60 | 134.60 | -0.59% | 8,750 |
| Sep 30, 2025 | 134.60 | 136.00 | 133.40 | 135.40 | 135.40 | 1.35% | 12,409 |
| Sep 29, 2025 | 133.20 | 134.60 | 132.60 | 133.60 | 133.60 | 1.06% | 8,879 |
| Sep 26, 2025 | 133.00 | 133.00 | 131.40 | 132.20 | 132.20 | 0.15% | 7,196 |
| Sep 25, 2025 | 132.80 | 133.20 | 130.80 | 132.00 | 132.00 | -0.75% | 7,948 |
| Sep 24, 2025 | 134.40 | 134.60 | 132.40 | 133.00 | 133.00 | -1.04% | 6,375 |
| Sep 23, 2025 | 135.00 | 136.20 | 134.40 | 134.40 | 134.40 | -0.30% | 6,432 |
| Sep 22, 2025 | 136.40 | 137.00 | 134.40 | 134.80 | 134.80 | -0.59% | 12,300 |