Bucher Industries AG (SWX:BUCN)
Switzerland · Delayed Price · Currency is CHF 396.50
-2.50 (-0.63%)
Aug 25, 2025, 3:43 PM CET
Bucher Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 391.00 | 399.00 | 391.00 | 399.00 | 399.00 | 1.40% | 14,514 |
| Aug 21, 2025 | 392.00 | 397.00 | 391.50 | 393.50 | 393.50 | -0.38% | 16,005 |
| Aug 20, 2025 | 395.50 | 398.50 | 394.50 | 395.00 | 395.00 | -1.13% | 11,346 |
| Aug 19, 2025 | 391.00 | 399.50 | 391.00 | 399.50 | 399.50 | 2.30% | 15,267 |
| Aug 18, 2025 | 396.00 | 397.50 | 390.50 | 390.50 | 390.50 | -1.39% | 11,092 |
| Aug 15, 2025 | 401.00 | 401.00 | 394.50 | 396.00 | 396.00 | - | 10,945 |
| Aug 14, 2025 | 400.00 | 400.00 | 394.50 | 396.00 | 396.00 | 0.64% | 10,129 |
| Aug 13, 2025 | 401.00 | 403.50 | 391.00 | 393.50 | 393.50 | -1.50% | 10,872 |
| Aug 12, 2025 | 392.00 | 400.00 | 392.00 | 399.50 | 399.50 | 2.17% | 15,239 |
| Aug 11, 2025 | 395.00 | 396.50 | 391.00 | 391.00 | 391.00 | -0.76% | 10,349 |
| Aug 8, 2025 | 392.50 | 395.00 | 392.50 | 394.00 | 394.00 | 0.38% | 9,648 |
| Aug 7, 2025 | 384.50 | 393.50 | 384.50 | 392.50 | 392.50 | 2.08% | 15,151 |
| Aug 6, 2025 | 386.50 | 388.00 | 384.50 | 384.50 | 384.50 | 0.52% | 13,852 |
| Aug 5, 2025 | 385.50 | 387.50 | 381.00 | 382.50 | 382.50 | -0.26% | 21,553 |
| Aug 4, 2025 | 377.50 | 384.00 | 374.50 | 383.50 | 383.50 | -0.39% | 26,087 |
| Jul 31, 2025 | 387.50 | 391.50 | 384.50 | 385.00 | 385.00 | -0.39% | 23,256 |
| Jul 30, 2025 | 395.00 | 395.00 | 375.00 | 386.50 | 386.50 | -4.09% | 54,268 |
| Jul 29, 2025 | 403.00 | 407.00 | 402.00 | 403.00 | 403.00 | - | 17,034 |
| Jul 28, 2025 | 404.50 | 410.00 | 402.50 | 403.00 | 403.00 | -0.12% | 11,659 |
| Jul 25, 2025 | 403.50 | 404.00 | 401.00 | 403.50 | 403.50 | -0.49% | 13,913 |
| Jul 24, 2025 | 410.00 | 410.00 | 403.50 | 405.50 | 405.50 | -0.25% | 14,187 |
| Jul 23, 2025 | 407.00 | 407.00 | 401.50 | 406.50 | 406.50 | 1.50% | 10,743 |
| Jul 22, 2025 | 405.50 | 405.50 | 398.50 | 400.50 | 400.50 | -1.48% | 12,147 |
| Jul 21, 2025 | 405.50 | 409.00 | 404.00 | 406.50 | 406.50 | 0.49% | 14,423 |
| Jul 18, 2025 | 406.00 | 408.00 | 403.00 | 404.50 | 404.50 | -0.25% | 10,873 |
| Jul 17, 2025 | 398.50 | 407.50 | 398.00 | 405.50 | 405.50 | 2.53% | 21,735 |
| Jul 16, 2025 | 396.00 | 401.00 | 395.00 | 395.50 | 395.50 | -0.38% | 16,811 |
| Jul 15, 2025 | 397.00 | 401.50 | 394.50 | 397.00 | 397.00 | 0.13% | 16,442 |
| Jul 14, 2025 | 404.00 | 404.50 | 395.50 | 396.50 | 396.50 | -2.46% | 13,432 |
| Jul 11, 2025 | 406.50 | 407.00 | 404.00 | 406.50 | 406.50 | -0.61% | 11,766 |
| Jul 10, 2025 | 402.00 | 409.00 | 401.00 | 409.00 | 409.00 | 2.12% | 20,956 |
| Jul 9, 2025 | 398.00 | 404.00 | 395.50 | 400.50 | 400.50 | 0.88% | 12,034 |
| Jul 8, 2025 | 393.00 | 398.00 | 391.50 | 397.00 | 397.00 | 1.40% | 13,523 |
| Jul 7, 2025 | 391.50 | 395.00 | 391.00 | 391.50 | 391.50 | 0.13% | 7,245 |
| Jul 4, 2025 | 394.00 | 394.00 | 389.50 | 391.00 | 391.00 | -0.76% | 12,421 |
| Jul 3, 2025 | 392.00 | 395.00 | 389.50 | 394.00 | 394.00 | 1.16% | 20,885 |
| Jul 2, 2025 | 394.50 | 394.50 | 387.50 | 389.50 | 389.50 | - | 22,443 |
| Jul 1, 2025 | 393.00 | 395.00 | 387.00 | 389.50 | 389.50 | -1.14% | 16,505 |
| Jun 30, 2025 | 393.50 | 396.00 | 391.00 | 394.00 | 394.00 | - | 15,347 |
| Jun 27, 2025 | 387.00 | 394.00 | 387.00 | 394.00 | 394.00 | 2.34% | 19,000 |
| Jun 26, 2025 | 383.50 | 386.00 | 382.00 | 385.00 | 385.00 | 0.79% | 10,041 |
| Jun 25, 2025 | 386.50 | 387.00 | 382.00 | 382.00 | 382.00 | -0.91% | 14,401 |
| Jun 24, 2025 | 390.50 | 391.00 | 384.50 | 385.50 | 385.50 | 0.52% | 10,919 |
| Jun 23, 2025 | 383.50 | 388.00 | 381.00 | 383.50 | 383.50 | -0.39% | 11,390 |
| Jun 20, 2025 | 387.00 | 389.00 | 385.00 | 385.00 | 385.00 | -0.52% | 21,920 |
| Jun 19, 2025 | 387.00 | 389.00 | 384.00 | 387.00 | 387.00 | -0.90% | 7,563 |
| Jun 18, 2025 | 391.00 | 394.50 | 389.00 | 390.50 | 390.50 | -0.89% | 9,456 |
| Jun 17, 2025 | 393.00 | 396.00 | 390.00 | 394.00 | 394.00 | -0.25% | 8,871 |
| Jun 16, 2025 | 391.00 | 397.00 | 391.00 | 395.00 | 395.00 | 0.89% | 11,621 |
| Jun 13, 2025 | 391.00 | 394.50 | 390.00 | 391.50 | 391.50 | -0.38% | 16,489 |