Bucher Industries AG (SWX:BUCN)
Switzerland · Delayed Price · Currency is CHF 316.50
+5.00 (1.61%)
Jun 2, 2026, 5:30 PM CET
Bucher Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 312.50 | 319.50 | 308.00 | 314.00 | 314.00 | -4.70% | 30,101 |
| Apr 27, 2026 | 327.00 | 331.50 | 326.00 | 329.50 | 329.50 | 0.92% | 11,560 |
| Apr 24, 2026 | 327.50 | 331.50 | 323.50 | 326.50 | 326.50 | -1.95% | 18,029 |
| Apr 23, 2026 | 332.50 | 335.50 | 332.00 | 333.00 | 333.00 | -0.30% | 10,094 |
| Apr 22, 2026 | 340.50 | 342.00 | 334.00 | 334.00 | 334.00 | -1.33% | 13,842 |
| Apr 21, 2026 | 340.50 | 342.50 | 336.00 | 338.50 | 338.50 | -0.88% | 13,982 |
| Apr 20, 2026 | 341.00 | 347.50 | 336.50 | 341.50 | 341.50 | -0.15% | 14,010 |
| Apr 17, 2026 | 351.00 | 355.50 | 348.00 | 353.00 | 342.00 | 0.71% | 23,220 |
| Apr 16, 2026 | 354.00 | 356.00 | 350.00 | 350.50 | 339.58 | -0.43% | 14,133 |
| Apr 15, 2026 | 367.00 | 367.00 | 351.00 | 352.00 | 341.03 | -2.63% | 14,836 |
| Apr 14, 2026 | 363.00 | 366.50 | 361.00 | 361.50 | 350.24 | - | 12,295 |
| Apr 13, 2026 | 360.00 | 362.50 | 358.50 | 361.50 | 350.24 | -0.28% | 6,120 |
| Apr 10, 2026 | 360.00 | 366.00 | 357.00 | 362.50 | 351.20 | 1.40% | 6,968 |
| Apr 9, 2026 | 364.00 | 364.00 | 353.00 | 357.50 | 346.36 | -1.11% | 16,876 |
| Apr 8, 2026 | 360.00 | 362.50 | 354.00 | 361.50 | 350.24 | 4.03% | 13,898 |
| Apr 7, 2026 | 350.00 | 353.50 | 347.00 | 347.50 | 336.67 | -0.71% | 19,120 |
| Apr 2, 2026 | 349.50 | 351.50 | 347.00 | 350.00 | 339.09 | -1.27% | 9,372 |
| Apr 1, 2026 | 354.50 | 354.50 | 350.50 | 354.50 | 343.45 | 2.01% | 11,494 |
| Mar 31, 2026 | 344.50 | 348.00 | 344.00 | 347.50 | 336.67 | 1.02% | 13,942 |
| Mar 30, 2026 | 343.00 | 347.50 | 341.50 | 344.00 | 333.28 | 0.15% | 8,506 |
| Mar 27, 2026 | 346.50 | 348.50 | 342.50 | 343.50 | 332.80 | -1.58% | 10,295 |
| Mar 26, 2026 | 345.00 | 352.00 | 345.00 | 349.00 | 338.12 | -0.71% | 9,750 |
| Mar 25, 2026 | 350.00 | 356.00 | 350.00 | 351.50 | 340.55 | 1.59% | 10,820 |
| Mar 24, 2026 | 339.50 | 349.50 | 339.00 | 346.00 | 335.22 | 1.17% | 12,098 |
| Mar 23, 2026 | 330.00 | 345.00 | 328.00 | 342.00 | 331.34 | 1.33% | 23,491 |
| Mar 20, 2026 | 344.00 | 344.00 | 336.00 | 337.50 | 326.98 | -0.88% | 33,129 |
| Mar 19, 2026 | 346.50 | 348.00 | 340.00 | 340.50 | 329.89 | -3.40% | 16,052 |
| Mar 18, 2026 | 354.50 | 355.50 | 351.00 | 352.50 | 341.52 | 0.43% | 14,457 |