Bucher Industries AG (SWX:BUCN)
Switzerland · Delayed Price · Currency is CHF 323.00
-4.00 (-1.22%)
Oct 22, 2026, 5:30 PM CEST
Bucher Industries AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 324.50 | 326.50 | 323.00 | 323.00 | 323.00 | -1.22% | 10,039 |
| Oct 21, 2026 | 326.50 | 327.00 | 324.00 | 327.00 | 327.00 | 0.62% | 25,464 |
| Oct 20, 2026 | 322.50 | 328.50 | 322.50 | 325.00 | 325.00 | -0.46% | 17,920 |
| Oct 19, 2026 | 330.50 | 330.50 | 324.00 | 326.50 | 326.50 | -0.91% | 14,721 |
| Oct 16, 2026 | 332.00 | 332.50 | 328.00 | 329.50 | 329.50 | - | 11,622 |
| Oct 15, 2026 | 327.50 | 329.50 | 324.50 | 329.50 | 329.50 | -0.15% | 10,730 |
| Oct 14, 2026 | 328.00 | 331.50 | 328.00 | 330.00 | 330.00 | 1.07% | 9,171 |
| Oct 13, 2026 | 323.50 | 328.50 | 323.00 | 326.50 | 326.50 | 0.46% | 10,228 |
| Oct 12, 2026 | 328.50 | 329.00 | 322.50 | 325.00 | 325.00 | -0.76% | 13,218 |
| Oct 9, 2026 | 330.00 | 330.00 | 326.50 | 327.50 | 327.50 | 1.39% | 11,901 |
| Oct 8, 2026 | 325.50 | 327.50 | 322.00 | 323.00 | 323.00 | -0.92% | 9,364 |
| Oct 7, 2026 | 330.00 | 331.00 | 325.00 | 326.00 | 326.00 | -1.81% | 9,361 |
| Oct 6, 2026 | 330.00 | 332.50 | 329.00 | 332.00 | 332.00 | 1.37% | 10,115 |
| Oct 5, 2026 | 327.00 | 330.00 | 326.00 | 327.50 | 327.50 | - | 7,355 |
| Oct 2, 2026 | 325.00 | 331.50 | 325.00 | 327.50 | 327.50 | - | 11,197 |
| Oct 1, 2026 | 325.00 | 330.50 | 323.00 | 327.50 | 327.50 | 0.61% | 8,711 |
| Sep 30, 2026 | 330.50 | 330.50 | 325.50 | 325.50 | 325.50 | -1.21% | 11,301 |
| Sep 29, 2026 | 327.00 | 332.50 | 326.00 | 329.50 | 329.50 | 1.23% | 7,823 |
| Sep 28, 2026 | 325.00 | 329.00 | 325.00 | 325.50 | 325.50 | -0.31% | 10,607 |
| Sep 25, 2026 | 330.00 | 330.00 | 325.50 | 326.50 | 326.50 | -0.31% | 8,591 |
| Sep 24, 2026 | 335.00 | 335.00 | 327.50 | 327.50 | 327.50 | -1.80% | 9,366 |
| Sep 23, 2026 | 332.50 | 334.50 | 330.00 | 333.50 | 333.50 | - | 9,462 |
| Sep 22, 2026 | 325.00 | 333.50 | 325.00 | 333.50 | 333.50 | 1.99% | 15,772 |
| Sep 21, 2026 | 324.50 | 328.00 | 322.00 | 327.00 | 327.00 | 1.87% | 9,303 |
| Sep 18, 2026 | 317.00 | 322.00 | 317.00 | 321.00 | 321.00 | - | 58,159 |
| Sep 17, 2026 | 318.00 | 322.50 | 317.50 | 321.00 | 321.00 | 1.42% | 10,195 |
| Sep 16, 2026 | 319.50 | 320.50 | 315.50 | 316.50 | 316.50 | -0.94% | 8,770 |
| Sep 15, 2026 | 316.00 | 319.50 | 314.00 | 319.50 | 319.50 | 0.79% | 10,048 |
| Sep 14, 2026 | 322.50 | 322.50 | 315.00 | 317.00 | 317.00 | -2.01% | 14,805 |
| Sep 11, 2026 | 323.50 | 327.00 | 319.50 | 323.50 | 323.50 | 0.15% | 9,049 |
| Sep 10, 2026 | 326.50 | 328.50 | 323.00 | 323.00 | 323.00 | -1.07% | 8,095 |
| Sep 9, 2026 | 330.00 | 330.50 | 324.00 | 326.50 | 326.50 | -1.51% | 7,988 |
| Sep 8, 2026 | 328.50 | 332.00 | 327.50 | 331.50 | 331.50 | 0.76% | 12,667 |
| Sep 7, 2026 | 330.50 | 333.00 | 328.50 | 329.00 | 329.00 | -1.05% | 9,668 |
| Sep 4, 2026 | 326.00 | 332.50 | 325.50 | 332.50 | 332.50 | 2.31% | 16,978 |
| Sep 3, 2026 | 321.00 | 325.00 | 320.00 | 325.00 | 325.00 | 1.09% | 14,716 |
| Sep 2, 2026 | 315.50 | 321.50 | 315.50 | 321.50 | 321.50 | 1.10% | 13,856 |
| Sep 1, 2026 | 317.50 | 319.00 | 316.00 | 318.00 | 318.00 | 0.63% | 20,196 |
| Aug 31, 2026 | 317.50 | 319.50 | 316.00 | 316.00 | 316.00 | -0.32% | 16,059 |
| Aug 28, 2026 | 316.50 | 320.00 | 315.50 | 317.00 | 317.00 | 0.48% | 10,603 |
| Aug 27, 2026 | 315.50 | 317.00 | 314.00 | 315.50 | 315.50 | -0.16% | 13,358 |
| Aug 26, 2026 | 316.50 | 318.00 | 314.50 | 316.00 | 316.00 | 0.32% | 10,408 |
| Aug 25, 2026 | 311.50 | 317.50 | 311.50 | 315.00 | 315.00 | 1.29% | 20,468 |
| Aug 24, 2026 | 304.00 | 311.50 | 304.00 | 311.00 | 311.00 | 2.30% | 14,578 |
| Aug 21, 2026 | 302.00 | 305.00 | 301.50 | 304.00 | 304.00 | 0.50% | 6,472 |
| Aug 20, 2026 | 303.00 | 303.00 | 300.00 | 302.50 | 302.50 | -0.33% | 10,465 |
| Aug 19, 2026 | 300.00 | 304.00 | 300.00 | 303.50 | 303.50 | 0.50% | 11,958 |
| Aug 18, 2026 | 302.00 | 303.50 | 299.50 | 302.00 | 302.00 | - | 16,731 |
| Aug 17, 2026 | 305.00 | 307.00 | 302.00 | 302.00 | 302.00 | -1.31% | 25,123 |
| Aug 14, 2026 | 304.50 | 306.00 | 304.00 | 306.00 | 306.00 | 0.82% | 12,166 |