Bucher Industries AG (SWX:BUCN)
Switzerland · Delayed Price · Currency is CHF 385.50
+1.00 (0.26%)
At close: Feb 20, 2026
Bucher Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 385.00 | 388.00 | 383.50 | 385.50 | 385.50 | 0.26% | 10,932 |
| Feb 19, 2026 | 381.50 | 386.50 | 381.50 | 384.50 | 384.50 | 0.13% | 11,503 |
| Feb 18, 2026 | 382.00 | 388.00 | 382.00 | 384.00 | 384.00 | -0.13% | 13,699 |
| Feb 17, 2026 | 383.00 | 386.50 | 382.00 | 384.50 | 384.50 | -0.39% | 13,596 |
| Feb 16, 2026 | 389.00 | 389.00 | 384.00 | 386.00 | 386.00 | -0.64% | 15,412 |
| Feb 13, 2026 | 384.00 | 391.50 | 383.00 | 388.50 | 388.50 | 0.78% | 13,974 |
| Feb 12, 2026 | 382.50 | 390.50 | 382.00 | 385.50 | 385.50 | 0.92% | 25,750 |
| Feb 11, 2026 | 379.50 | 382.00 | 376.50 | 382.00 | 382.00 | 0.39% | 15,995 |
| Feb 10, 2026 | 379.00 | 383.00 | 374.50 | 380.50 | 380.50 | 0.40% | 15,147 |
| Feb 9, 2026 | 375.00 | 380.00 | 375.00 | 379.00 | 379.00 | 0.93% | 15,099 |
| Feb 6, 2026 | 374.50 | 378.00 | 370.00 | 375.50 | 375.50 | 0.27% | 17,957 |
| Feb 5, 2026 | 373.50 | 375.50 | 370.50 | 374.50 | 374.50 | 0.13% | 27,720 |
| Feb 4, 2026 | 367.00 | 374.50 | 363.50 | 374.00 | 374.00 | 2.89% | 12,013 |
| Feb 3, 2026 | 362.00 | 366.00 | 360.50 | 363.50 | 363.50 | 1.54% | 12,904 |
| Feb 2, 2026 | 356.00 | 359.50 | 355.50 | 358.00 | 358.00 | - | 11,512 |
| Jan 30, 2026 | 361.50 | 365.50 | 358.00 | 358.00 | 358.00 | -1.24% | 16,928 |
| Jan 29, 2026 | 360.00 | 366.50 | 358.00 | 362.50 | 362.50 | 1.54% | 17,875 |
| Jan 28, 2026 | 356.50 | 359.00 | 355.50 | 357.00 | 357.00 | 0.14% | 11,656 |
| Jan 27, 2026 | 357.00 | 359.00 | 354.00 | 356.50 | 356.50 | - | 18,962 |
| Jan 26, 2026 | 357.50 | 357.50 | 351.50 | 356.50 | 356.50 | -0.14% | 10,808 |
| Jan 23, 2026 | 358.00 | 358.00 | 353.00 | 357.00 | 357.00 | 0.56% | 10,758 |
| Jan 22, 2026 | 357.50 | 358.00 | 355.00 | 355.00 | 355.00 | 0.57% | 11,674 |
| Jan 21, 2026 | 347.00 | 354.50 | 347.00 | 353.00 | 353.00 | 1.15% | 10,904 |
| Jan 20, 2026 | 348.00 | 351.00 | 343.50 | 349.00 | 349.00 | -0.43% | 15,953 |
| Jan 19, 2026 | 350.00 | 354.00 | 347.50 | 350.50 | 350.50 | -0.71% | 14,579 |
| Jan 16, 2026 | 357.50 | 358.00 | 351.50 | 353.00 | 353.00 | -1.26% | 12,113 |
| Jan 15, 2026 | 351.00 | 358.00 | 350.00 | 357.50 | 357.50 | 2.00% | 17,521 |
| Jan 14, 2026 | 350.00 | 356.00 | 350.00 | 350.50 | 350.50 | 0.43% | 16,310 |
| Jan 13, 2026 | 349.50 | 350.00 | 344.00 | 349.00 | 349.00 | -0.14% | 13,771 |
| Jan 12, 2026 | 349.50 | 352.50 | 348.50 | 349.50 | 349.50 | 0.29% | 12,244 |
| Jan 9, 2026 | 348.00 | 349.50 | 345.50 | 348.50 | 348.50 | 0.58% | 16,568 |
| Jan 8, 2026 | 348.00 | 354.00 | 342.00 | 346.50 | 346.50 | -3.62% | 26,709 |
| Jan 7, 2026 | 357.00 | 362.50 | 356.50 | 359.50 | 359.50 | 1.13% | 15,207 |
| Jan 6, 2026 | 351.50 | 357.00 | 347.00 | 355.50 | 355.50 | -3.27% | 32,540 |
| Jan 5, 2026 | 369.50 | 374.00 | 358.00 | 367.50 | 367.50 | -0.27% | 19,756 |
| Dec 30, 2025 | 366.50 | 371.00 | 366.50 | 368.50 | 368.50 | 0.14% | 8,373 |
| Dec 29, 2025 | 367.00 | 370.50 | 366.00 | 368.00 | 368.00 | - | 9,696 |
| Dec 23, 2025 | 369.00 | 370.50 | 366.50 | 368.00 | 368.00 | -0.41% | 8,258 |
| Dec 22, 2025 | 363.00 | 371.00 | 363.00 | 369.50 | 369.50 | 1.23% | 9,518 |
| Dec 19, 2025 | 363.00 | 366.50 | 363.00 | 365.00 | 365.00 | - | 28,082 |
| Dec 18, 2025 | 360.50 | 365.00 | 360.50 | 365.00 | 365.00 | 1.39% | 10,636 |
| Dec 17, 2025 | 364.00 | 364.50 | 358.00 | 360.00 | 360.00 | -1.50% | 14,231 |
| Dec 16, 2025 | 362.00 | 365.50 | 360.00 | 365.50 | 365.50 | 0.97% | 11,145 |
| Dec 15, 2025 | 362.50 | 364.50 | 360.50 | 362.00 | 362.00 | -0.28% | 12,109 |
| Dec 12, 2025 | 360.00 | 365.00 | 358.00 | 363.00 | 363.00 | 0.83% | 15,825 |
| Dec 11, 2025 | 360.00 | 362.50 | 358.50 | 360.00 | 360.00 | 0.14% | 15,454 |
| Dec 10, 2025 | 357.50 | 361.00 | 357.50 | 359.50 | 359.50 | - | 12,390 |
| Dec 9, 2025 | 361.00 | 363.50 | 359.00 | 359.50 | 359.50 | -0.69% | 12,428 |
| Dec 8, 2025 | 361.00 | 363.50 | 360.00 | 362.00 | 362.00 | 0.28% | 8,235 |
| Dec 5, 2025 | 360.00 | 364.00 | 358.00 | 361.00 | 361.00 | 0.28% | 11,079 |