Bucher Industries AG (SWX:BUCN)
Switzerland · Delayed Price · Currency is CHF 316.00
-1.50 (-0.47%)
Jul 31, 2026, 5:30 PM CET
Bucher Industries AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 321.50 | 322.50 | 315.00 | 316.00 | 316.00 | -0.47% | 21,412 |
| Jul 30, 2026 | 320.00 | 322.50 | 311.00 | 317.50 | 317.50 | -5.22% | 47,845 |
| Jul 29, 2026 | 339.00 | 339.00 | 330.50 | 335.00 | 335.00 | -0.89% | 18,214 |
| Jul 28, 2026 | 333.00 | 338.00 | 333.00 | 338.00 | 338.00 | 1.35% | 10,050 |
| Jul 27, 2026 | 335.00 | 336.50 | 332.50 | 333.50 | 333.50 | 0.76% | 10,955 |
| Jul 24, 2026 | 332.50 | 332.50 | 329.00 | 331.00 | 331.00 | 1.22% | 8,991 |
| Jul 23, 2026 | 325.50 | 330.00 | 325.50 | 327.00 | 327.00 | -0.46% | 13,570 |
| Jul 22, 2026 | 324.00 | 329.00 | 322.00 | 328.50 | 328.50 | 1.55% | 11,720 |
| Jul 21, 2026 | 322.50 | 324.00 | 321.00 | 323.50 | 323.50 | 0.47% | 9,615 |
| Jul 20, 2026 | 326.50 | 326.50 | 321.00 | 322.00 | 322.00 | -0.92% | 8,369 |
| Jul 17, 2026 | 322.00 | 325.00 | 320.00 | 325.00 | 325.00 | 0.62% | 11,320 |
| Jul 16, 2026 | 317.50 | 323.00 | 317.50 | 323.00 | 323.00 | 1.41% | 12,051 |
| Jul 15, 2026 | 317.00 | 318.50 | 315.50 | 318.50 | 318.50 | 0.63% | 8,485 |
| Jul 14, 2026 | 314.00 | 318.50 | 312.00 | 316.50 | 316.50 | 0.80% | 10,009 |
| Jul 13, 2026 | 312.50 | 315.50 | 312.00 | 314.00 | 314.00 | -0.32% | 12,691 |
| Jul 10, 2026 | 313.50 | 315.50 | 312.50 | 315.00 | 315.00 | 0.80% | 12,505 |
| Jul 9, 2026 | 317.00 | 317.00 | 311.00 | 312.50 | 312.50 | 0.16% | 14,839 |
| Jul 8, 2026 | 314.00 | 314.50 | 309.50 | 312.00 | 312.00 | -0.95% | 15,676 |
| Jul 7, 2026 | 317.50 | 319.50 | 315.00 | 315.00 | 315.00 | -0.63% | 12,186 |
| Jul 6, 2026 | 316.00 | 317.50 | 313.50 | 317.00 | 317.00 | 0.32% | 16,366 |
| Jul 3, 2026 | 311.00 | 318.00 | 311.00 | 316.00 | 316.00 | - | 13,440 |
| Jul 2, 2026 | 312.50 | 318.50 | 310.50 | 316.00 | 316.00 | 0.80% | 10,854 |
| Jul 1, 2026 | 315.50 | 316.50 | 306.50 | 313.50 | 313.50 | -1.42% | 23,442 |
| Jun 30, 2026 | 319.00 | 321.50 | 316.50 | 318.00 | 318.00 | -0.31% | 14,389 |
| Jun 29, 2026 | 320.00 | 321.50 | 315.50 | 319.00 | 319.00 | -0.31% | 10,206 |
| Jun 26, 2026 | 319.50 | 321.50 | 316.50 | 320.00 | 320.00 | 0.63% | 12,823 |
| Jun 25, 2026 | 314.00 | 320.50 | 313.50 | 318.00 | 318.00 | 1.11% | 18,679 |
| Jun 24, 2026 | 311.00 | 314.50 | 309.50 | 314.50 | 314.50 | 0.80% | 18,663 |
| Jun 23, 2026 | 312.00 | 312.50 | 309.50 | 312.00 | 312.00 | -1.11% | 11,522 |
| Jun 22, 2026 | 316.50 | 318.00 | 312.00 | 315.50 | 315.50 | -1.10% | 11,595 |
| Jun 19, 2026 | 315.00 | 319.00 | 315.00 | 319.00 | 319.00 | 0.79% | 29,913 |
| Jun 18, 2026 | 316.00 | 318.00 | 314.00 | 316.50 | 316.50 | -0.16% | 10,885 |
| Jun 17, 2026 | 314.00 | 318.00 | 314.00 | 317.00 | 317.00 | 0.48% | 8,245 |
| Jun 16, 2026 | 316.00 | 317.00 | 313.50 | 315.50 | 315.50 | - | 10,846 |
| Jun 15, 2026 | 317.50 | 320.50 | 314.50 | 315.50 | 315.50 | 0.64% | 14,562 |
| Jun 12, 2026 | 313.00 | 317.50 | 312.50 | 313.50 | 313.50 | 1.29% | 11,536 |
| Jun 11, 2026 | 310.00 | 312.50 | 308.50 | 309.50 | 309.50 | -0.96% | 11,864 |
| Jun 10, 2026 | 313.00 | 314.50 | 310.50 | 312.50 | 312.50 | - | 12,971 |
| Jun 9, 2026 | 315.00 | 319.50 | 312.50 | 312.50 | 312.50 | -1.26% | 14,099 |
| Jun 8, 2026 | 311.50 | 316.50 | 310.00 | 316.50 | 316.50 | 0.48% | 10,705 |
| Jun 5, 2026 | 318.00 | 319.50 | 314.00 | 315.00 | 315.00 | -0.63% | 9,079 |
| Jun 4, 2026 | 315.50 | 320.00 | 315.50 | 317.00 | 317.00 | 0.16% | 10,307 |
| Jun 3, 2026 | 316.00 | 318.50 | 314.00 | 316.50 | 316.50 | - | 7,113 |
| Jun 2, 2026 | 312.50 | 317.50 | 312.50 | 316.50 | 316.50 | 1.61% | 9,625 |
| Jun 1, 2026 | 315.00 | 317.50 | 310.50 | 311.50 | 311.50 | -1.58% | 16,211 |
| May 29, 2026 | 316.00 | 317.00 | 312.50 | 316.50 | 316.50 | 0.64% | 29,232 |
| May 28, 2026 | 313.50 | 316.00 | 311.50 | 314.50 | 314.50 | -0.16% | 24,482 |
| May 27, 2026 | 315.00 | 318.00 | 314.00 | 315.00 | 315.00 | - | 14,001 |
| May 26, 2026 | 315.50 | 317.00 | 312.00 | 315.00 | 315.00 | 0.48% | 13,112 |
| May 22, 2026 | 312.50 | 314.50 | 311.00 | 313.50 | 313.50 | 0.48% | 8,450 |