Burkhalter Holding AG (SWX:BRKN)
Switzerland · Delayed Price · Currency is CHF 136.60
-0.20 (-0.15%)
Aug 3, 2026, 9:47 AM CET
Burkhalter Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 136.20 | 137.60 | 135.00 | 136.80 | 136.80 | 0.88% | 19,454 |
| Jul 30, 2026 | 134.60 | 136.60 | 134.40 | 135.60 | 135.60 | 0.59% | 8,281 |
| Jul 29, 2026 | 136.60 | 137.00 | 134.00 | 134.80 | 134.80 | -1.32% | 14,444 |
| Jul 28, 2026 | 139.20 | 139.80 | 135.60 | 136.60 | 136.60 | -2.29% | 12,467 |
| Jul 27, 2026 | 141.00 | 142.00 | 139.00 | 139.80 | 139.80 | -0.57% | 10,088 |
| Jul 24, 2026 | 141.60 | 143.00 | 140.60 | 140.60 | 140.60 | -0.57% | 9,106 |
| Jul 23, 2026 | 143.20 | 145.00 | 141.40 | 141.40 | 141.40 | -1.12% | 13,641 |
| Jul 22, 2026 | 142.60 | 144.00 | 141.60 | 143.00 | 143.00 | -0.83% | 16,634 |
| Jul 21, 2026 | 142.20 | 144.20 | 142.00 | 144.20 | 144.20 | 1.41% | 18,282 |
| Jul 20, 2026 | 142.80 | 142.80 | 140.80 | 142.20 | 142.20 | -0.84% | 14,496 |
| Jul 17, 2026 | 144.00 | 144.40 | 141.80 | 143.40 | 143.40 | -0.55% | 21,903 |
| Jul 16, 2026 | 146.40 | 146.40 | 142.80 | 144.20 | 144.20 | -1.64% | 13,596 |
| Jul 15, 2026 | 148.00 | 149.20 | 146.00 | 146.60 | 146.60 | -0.81% | 9,002 |
| Jul 14, 2026 | 144.60 | 148.40 | 144.60 | 147.80 | 147.80 | 1.51% | 8,801 |
| Jul 13, 2026 | 145.00 | 146.40 | 144.20 | 145.60 | 145.60 | -0.82% | 10,608 |
| Jul 10, 2026 | 148.00 | 148.40 | 146.00 | 146.80 | 146.80 | -0.54% | 8,550 |
| Jul 9, 2026 | 148.40 | 150.00 | 147.40 | 147.60 | 147.60 | - | 5,701 |
| Jul 8, 2026 | 145.20 | 151.20 | 145.00 | 147.60 | 147.60 | 0.96% | 13,014 |
| Jul 7, 2026 | 148.60 | 149.60 | 145.60 | 146.20 | 146.20 | -2.14% | 14,191 |
| Jul 6, 2026 | 151.80 | 151.80 | 148.40 | 149.40 | 149.40 | -1.32% | 12,173 |
| Jul 3, 2026 | 152.00 | 152.60 | 151.20 | 151.40 | 151.40 | -0.13% | 6,215 |
| Jul 2, 2026 | 153.00 | 153.20 | 151.40 | 151.60 | 151.60 | -1.56% | 9,409 |
| Jul 1, 2026 | 155.40 | 155.40 | 152.00 | 154.00 | 154.00 | - | 10,462 |
| Jun 30, 2026 | 153.20 | 155.00 | 152.20 | 154.00 | 154.00 | 0.52% | 14,431 |
| Jun 29, 2026 | 153.20 | 153.80 | 151.20 | 153.20 | 153.20 | -0.13% | 15,939 |
| Jun 26, 2026 | 153.80 | 154.40 | 151.40 | 153.40 | 153.40 | -0.78% | 18,002 |
| Jun 25, 2026 | 156.60 | 157.00 | 154.00 | 154.60 | 154.60 | -0.39% | 10,367 |
| Jun 24, 2026 | 156.00 | 156.00 | 152.60 | 155.20 | 155.20 | -0.89% | 9,161 |
| Jun 23, 2026 | 155.00 | 156.80 | 153.60 | 156.60 | 156.60 | -0.13% | 11,756 |
| Jun 22, 2026 | 158.20 | 159.20 | 155.00 | 156.80 | 156.80 | -1.63% | 8,017 |
| Jun 19, 2026 | 158.40 | 160.00 | 155.60 | 159.40 | 159.40 | -0.13% | 59,885 |
| Jun 18, 2026 | 164.40 | 165.20 | 159.00 | 159.60 | 159.60 | -3.27% | 7,777 |
| Jun 17, 2026 | 163.80 | 165.80 | 163.40 | 165.00 | 165.00 | 0.86% | 6,119 |
| Jun 16, 2026 | 166.00 | 166.00 | 162.00 | 163.60 | 163.60 | -0.97% | 4,069 |
| Jun 15, 2026 | 164.80 | 166.60 | 164.20 | 165.20 | 165.20 | 1.10% | 10,985 |
| Jun 12, 2026 | 162.20 | 164.40 | 161.60 | 163.40 | 163.40 | 1.24% | 5,692 |
| Jun 11, 2026 | 160.60 | 162.40 | 160.00 | 161.40 | 161.40 | - | 7,378 |
| Jun 10, 2026 | 161.80 | 162.00 | 158.80 | 161.40 | 161.40 | - | 11,403 |
| Jun 9, 2026 | 162.40 | 164.40 | 161.40 | 161.40 | 161.40 | -0.62% | 4,502 |
| Jun 8, 2026 | 162.40 | 163.80 | 161.40 | 162.40 | 162.40 | -1.22% | 5,239 |
| Jun 5, 2026 | 163.20 | 165.00 | 161.80 | 164.40 | 164.40 | 0.98% | 8,211 |
| Jun 4, 2026 | 163.40 | 164.60 | 162.20 | 162.80 | 162.80 | -0.73% | 10,707 |
| Jun 3, 2026 | 164.80 | 165.00 | 162.20 | 164.00 | 164.00 | -1.44% | 22,045 |
| Jun 2, 2026 | 165.40 | 168.40 | 165.00 | 166.40 | 166.40 | - | 16,274 |
| Jun 1, 2026 | 164.00 | 166.40 | 161.20 | 166.40 | 166.40 | 2.09% | 16,654 |
| May 29, 2026 | 165.00 | 165.80 | 162.00 | 163.00 | 163.00 | -1.21% | 48,459 |
| May 28, 2026 | 167.80 | 169.20 | 164.00 | 165.00 | 165.00 | -0.84% | 14,550 |
| May 27, 2026 | 170.60 | 171.20 | 166.40 | 166.40 | 166.40 | -1.89% | 12,562 |
| May 26, 2026 | 171.20 | 173.20 | 168.20 | 169.60 | 169.60 | -0.47% | 21,790 |
| May 22, 2026 | 170.40 | 171.00 | 169.00 | 170.40 | 170.40 | 0.59% | 10,452 |