Burkhalter Holding AG (SWX:BRKN)
Switzerland · Delayed Price · Currency is CHF 185.20
-2.00 (-1.07%)
Apr 29, 2026, 5:30 PM CET
Burkhalter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 187.60 | 188.00 | 185.40 | 185.40 | - | -0.96% | 6,623 |
| Apr 28, 2026 | 190.00 | 190.00 | 186.80 | 187.20 | 187.20 | -0.53% | 11,540 |
| Apr 27, 2026 | 188.00 | 190.60 | 188.00 | 188.20 | 188.20 | -0.63% | 22,394 |
| Apr 24, 2026 | 186.40 | 190.20 | 186.40 | 189.40 | 189.40 | -0.42% | 8,392 |
| Apr 23, 2026 | 189.20 | 190.80 | 189.00 | 190.20 | 190.20 | 0.32% | 15,028 |
| Apr 22, 2026 | 188.00 | 192.40 | 188.00 | 189.60 | 189.60 | 0.96% | 21,340 |
| Apr 21, 2026 | 186.20 | 187.80 | 186.20 | 187.80 | 187.80 | 0.54% | 19,968 |
| Apr 20, 2026 | 185.20 | 187.40 | 184.60 | 186.80 | 186.80 | 0.43% | 33,231 |
| Apr 17, 2026 | 184.80 | 187.20 | 183.80 | 186.00 | 186.00 | 1.31% | 34,684 |
| Apr 16, 2026 | 175.80 | 183.60 | 175.80 | 183.60 | 183.60 | 4.56% | 54,395 |
| Apr 15, 2026 | 178.00 | 178.60 | 174.60 | 175.60 | 175.60 | -2.23% | 16,742 |
| Apr 14, 2026 | 175.80 | 179.60 | 172.00 | 179.60 | 179.60 | 3.10% | 19,859 |
| Apr 13, 2026 | 172.00 | 180.00 | 169.80 | 174.20 | 174.20 | 3.20% | 43,596 |
| Apr 10, 2026 | 170.00 | 170.60 | 167.60 | 168.80 | 168.80 | -0.82% | 23,888 |
| Apr 9, 2026 | 169.00 | 171.00 | 168.40 | 170.20 | 170.20 | 0.95% | 10,229 |
| Apr 8, 2026 | 170.00 | 171.20 | 167.40 | 168.60 | 168.60 | 2.55% | 17,716 |
| Apr 7, 2026 | 164.40 | 168.40 | 164.00 | 164.40 | 164.40 | 0.24% | 20,819 |
| Apr 2, 2026 | 161.80 | 164.40 | 160.40 | 164.00 | 164.00 | 0.74% | 8,626 |
| Apr 1, 2026 | 163.00 | 164.00 | 160.40 | 162.80 | 162.80 | 1.62% | 13,073 |
| Mar 31, 2026 | 161.00 | 161.00 | 157.40 | 160.20 | 160.20 | 1.78% | 17,140 |
| Mar 30, 2026 | 161.00 | 161.00 | 157.40 | 157.40 | 157.40 | -1.01% | 9,101 |
| Mar 27, 2026 | 162.40 | 162.40 | 156.20 | 159.00 | 159.00 | -1.97% | 10,536 |
| Mar 26, 2026 | 160.00 | 163.00 | 160.00 | 162.20 | 162.20 | 0.62% | 10,763 |
| Mar 25, 2026 | 163.80 | 164.80 | 161.00 | 161.20 | 161.20 | -1.59% | 15,568 |
| Mar 24, 2026 | 162.00 | 164.20 | 161.20 | 163.80 | 163.80 | 0.86% | 10,369 |
| Mar 23, 2026 | 157.00 | 164.40 | 152.60 | 162.40 | 162.40 | 2.01% | 21,665 |
| Mar 20, 2026 | 163.60 | 164.40 | 159.20 | 159.20 | 159.20 | -2.09% | 40,475 |
| Mar 19, 2026 | 161.80 | 163.60 | 159.60 | 162.60 | 162.60 | -0.85% | 13,656 |
| Mar 18, 2026 | 163.00 | 164.80 | 162.60 | 164.00 | 164.00 | 1.36% | 11,325 |
| Mar 17, 2026 | 159.60 | 162.40 | 159.40 | 161.80 | 161.80 | 1.63% | 16,572 |
| Mar 16, 2026 | 164.80 | 164.80 | 158.60 | 159.20 | 159.20 | -1.85% | 9,154 |
| Mar 13, 2026 | 164.80 | 165.00 | 161.20 | 162.20 | 162.20 | -0.98% | 14,199 |
| Mar 12, 2026 | 161.60 | 164.40 | 160.60 | 163.80 | 163.80 | 0.99% | 26,892 |
| Mar 11, 2026 | 161.20 | 163.60 | 159.40 | 162.20 | 162.20 | 0.87% | 26,662 |
| Mar 10, 2026 | 161.00 | 162.60 | 160.00 | 160.80 | 160.80 | 1.52% | 16,048 |
| Mar 9, 2026 | 154.80 | 159.00 | 153.20 | 158.40 | 158.40 | 0.13% | 14,499 |
| Mar 6, 2026 | 159.00 | 160.60 | 156.00 | 158.20 | 158.20 | -1.98% | 10,849 |
| Mar 5, 2026 | 161.00 | 163.00 | 160.00 | 161.40 | 161.40 | 0.75% | 10,868 |
| Mar 4, 2026 | 160.60 | 163.40 | 159.60 | 160.20 | 160.20 | -0.25% | 11,470 |
| Mar 3, 2026 | 160.00 | 160.60 | 157.60 | 160.60 | 160.60 | -0.62% | 7,155 |
| Mar 2, 2026 | 159.20 | 163.80 | 157.60 | 161.60 | 161.60 | -0.74% | 12,764 |
| Feb 27, 2026 | 159.40 | 164.40 | 159.40 | 162.80 | 162.80 | 2.39% | 27,080 |
| Feb 26, 2026 | 159.20 | 161.20 | 158.60 | 159.00 | 159.00 | -0.50% | 15,116 |
| Feb 25, 2026 | 158.20 | 159.80 | 157.00 | 159.80 | 159.80 | 1.52% | 16,680 |
| Feb 24, 2026 | 156.00 | 158.80 | 155.40 | 157.40 | 157.40 | 1.68% | 11,965 |
| Feb 23, 2026 | 156.00 | 156.20 | 152.40 | 154.80 | 154.80 | -0.90% | 10,364 |
| Feb 20, 2026 | 152.40 | 156.80 | 152.40 | 156.20 | 156.20 | 2.23% | 38,080 |
| Feb 19, 2026 | 153.80 | 154.20 | 151.20 | 152.80 | 152.80 | -0.91% | 16,739 |
| Feb 18, 2026 | 153.00 | 154.80 | 152.20 | 154.20 | 154.20 | 0.65% | 4,690 |
| Feb 17, 2026 | 154.20 | 154.20 | 150.60 | 153.20 | 153.20 | -0.65% | 9,560 |