Bucher Industries AG (SWX:BUCN)
Switzerland · Delayed Price · Currency is CHF 313.00
-2.00 (-0.63%)
Jul 13, 2026, 3:01 PM CET
Bucher Industries AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 313.00 | 315.50 | 311.00 | 312.00 | 312.00 | -0.64% | 28,341 |
| May 20, 2026 | 311.00 | 318.50 | 310.50 | 314.00 | 314.00 | 0.64% | 18,862 |
| May 19, 2026 | 311.00 | 315.00 | 311.00 | 312.00 | 312.00 | 0.16% | 12,626 |
| May 18, 2026 | 310.00 | 314.00 | 308.00 | 311.50 | 311.50 | -0.16% | 13,344 |
| May 15, 2026 | 314.00 | 314.50 | 310.50 | 312.00 | 312.00 | -0.64% | 11,538 |
| May 13, 2026 | 313.50 | 316.50 | 313.50 | 314.00 | 314.00 | - | 16,753 |
| May 12, 2026 | 311.00 | 315.00 | 311.00 | 314.00 | 314.00 | 0.16% | 18,770 |
| May 11, 2026 | 313.50 | 315.50 | 312.00 | 313.50 | 313.50 | -0.48% | 9,899 |
| May 8, 2026 | 316.50 | 319.50 | 315.00 | 315.00 | 315.00 | -1.41% | 8,439 |
| May 7, 2026 | 325.00 | 325.00 | 319.00 | 319.50 | 319.50 | 0.16% | 11,257 |
| May 6, 2026 | 315.50 | 322.00 | 314.00 | 319.00 | 319.00 | 2.24% | 20,399 |
| May 5, 2026 | 310.00 | 313.00 | 308.50 | 312.00 | 312.00 | - | 16,959 |
| May 4, 2026 | 315.00 | 318.00 | 311.00 | 312.00 | 312.00 | 0.81% | 18,775 |
| Apr 30, 2026 | 304.50 | 314.00 | 303.50 | 309.50 | 309.50 | 1.14% | 32,800 |
| Apr 29, 2026 | 314.00 | 316.50 | 306.00 | 306.00 | 306.00 | -2.55% | 17,721 |