Burckhardt Compression Holding AG (FRA:B5H)
Germany
· Delayed Price · Currency is EUR 553.00
-6.00 (-1.07%)
At close: Dec 2, 2025
FRA:B5H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 550.00 | 556.00 | 550.00 | 556.00 | 556.00 | 1.46% | - |
| Dec 4, 2025 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | - | - |
| Dec 3, 2025 | 553.00 | 553.00 | 548.00 | 548.00 | 548.00 | -0.90% | - |
| Dec 2, 2025 | 559.00 | 559.00 | 553.00 | 553.00 | 553.00 | -1.07% | - |
| Dec 1, 2025 | 570.00 | 570.00 | 559.00 | 559.00 | 559.00 | -2.10% | - |
| Nov 28, 2025 | 564.00 | 571.00 | 564.00 | 571.00 | 571.00 | 1.24% | - |
| Nov 27, 2025 | 562.00 | 564.00 | 562.00 | 564.00 | 564.00 | 0.36% | - |
| Nov 26, 2025 | 554.00 | 562.00 | 554.00 | 562.00 | 562.00 | 1.44% | - |
| Nov 25, 2025 | 555.00 | 555.00 | 554.00 | 554.00 | 554.00 | -0.18% | - |
| Nov 24, 2025 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1.65% | - |
| Nov 21, 2025 | 545.00 | 546.00 | 545.00 | 546.00 | 546.00 | 0.18% | - |
| Nov 20, 2025 | 547.00 | 547.00 | 545.00 | 545.00 | 545.00 | -0.37% | - |
| Nov 19, 2025 | 542.00 | 547.00 | 542.00 | 547.00 | 547.00 | 0.92% | - |
| Nov 18, 2025 | 552.00 | 552.00 | 542.00 | 542.00 | 542.00 | -1.63% | - |
| Nov 17, 2025 | 556.00 | 556.00 | 551.00 | 551.00 | 551.00 | -0.72% | - |
| Nov 14, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | - |
| Nov 13, 2025 | 562.00 | 562.00 | 560.00 | 560.00 | 560.00 | -0.53% | - |
| Nov 12, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - | - |
| Nov 11, 2025 | 548.00 | 563.00 | 548.00 | 563.00 | 563.00 | 2.93% | - |
| Nov 10, 2025 | 549.00 | 549.00 | 547.00 | 547.00 | 547.00 | -0.36% | - |
| Nov 7, 2025 | 552.00 | 552.00 | 549.00 | 549.00 | 549.00 | -0.54% | - |
| Nov 6, 2025 | 572.00 | 572.00 | 552.00 | 552.00 | 552.00 | -4.00% | 10 |
| Nov 5, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.35% | - |
| Nov 4, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | - |
| Nov 3, 2025 | 590.00 | 590.00 | 577.00 | 577.00 | 577.00 | -2.04% | - |
| Oct 31, 2025 | 596.00 | 596.00 | 589.00 | 589.00 | 589.00 | -1.17% | - |
| Oct 30, 2025 | 597.00 | 597.00 | 596.00 | 596.00 | 596.00 | -0.17% | - |
| Oct 29, 2025 | 603.00 | 603.00 | 597.00 | 597.00 | 597.00 | -1.00% | - |
| Oct 28, 2025 | 614.00 | 614.00 | 603.00 | 603.00 | 603.00 | -1.79% | - |
| Oct 27, 2025 | 615.00 | 615.00 | 614.00 | 614.00 | 614.00 | -0.16% | - |
| Oct 24, 2025 | 619.00 | 619.00 | 615.00 | 615.00 | 615.00 | -0.65% | - |
| Oct 23, 2025 | 611.00 | 619.00 | 611.00 | 619.00 | 619.00 | 1.14% | - |
| Oct 22, 2025 | 600.00 | 612.00 | 600.00 | 612.00 | 612.00 | 2.00% | - |
| Oct 21, 2025 | 604.00 | 604.00 | 600.00 | 600.00 | 600.00 | -0.66% | - |
| Oct 20, 2025 | 601.00 | 604.00 | 601.00 | 604.00 | 604.00 | 0.50% | - |
| Oct 17, 2025 | 611.00 | 611.00 | 601.00 | 601.00 | 601.00 | -1.48% | - |
| Oct 16, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Oct 15, 2025 | 608.00 | 610.00 | 608.00 | 610.00 | 610.00 | 0.33% | - |
| Oct 14, 2025 | 626.00 | 626.00 | 608.00 | 608.00 | 608.00 | -2.88% | - |
| Oct 13, 2025 | 630.00 | 630.00 | 626.00 | 626.00 | 626.00 | -0.63% | - |
| Oct 10, 2025 | 638.00 | 641.00 | 630.00 | 630.00 | 630.00 | -1.25% | - |
| Oct 9, 2025 | 636.00 | 646.00 | 636.00 | 638.00 | 638.00 | 0.31% | 37 |
| Oct 8, 2025 | 638.00 | 638.00 | 636.00 | 636.00 | 636.00 | -0.47% | - |
| Oct 7, 2025 | 648.00 | 648.00 | 639.00 | 639.00 | 639.00 | -1.39% | - |
| Oct 6, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 0.15% | - |
| Oct 3, 2025 | 654.00 | 654.00 | 647.00 | 647.00 | 647.00 | -1.07% | - |
| Oct 2, 2025 | 651.00 | 670.00 | 651.00 | 654.00 | 654.00 | 0.31% | 14 |
| Oct 1, 2025 | 651.00 | 652.00 | 651.00 | 652.00 | 652.00 | 0.15% | - |
| Sep 30, 2025 | 646.00 | 651.00 | 646.00 | 651.00 | 651.00 | 0.77% | 5 |
| Sep 29, 2025 | 641.00 | 646.00 | 641.00 | 646.00 | 646.00 | 0.78% | - |
| Sep 26, 2025 | 645.00 | 645.00 | 641.00 | 641.00 | 641.00 | -0.77% | - |
| Sep 25, 2025 | 650.00 | 650.00 | 646.00 | 646.00 | 646.00 | -1.07% | - |
| Sep 24, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 0.15% | - |
| Sep 23, 2025 | 645.00 | 652.00 | 645.00 | 652.00 | 652.00 | 1.09% | - |
| Sep 22, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Sep 19, 2025 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.77% | - |
| Sep 18, 2025 | 648.00 | 650.00 | 648.00 | 650.00 | 650.00 | - | - |
| Sep 17, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Sep 16, 2025 | 657.00 | 657.00 | 650.00 | 650.00 | 650.00 | -1.07% | - |
| Sep 15, 2025 | 669.00 | 669.00 | 657.00 | 657.00 | 657.00 | -1.79% | - |
| Sep 12, 2025 | 663.00 | 669.00 | 663.00 | 669.00 | 669.00 | 0.90% | - |
| Sep 11, 2025 | 668.00 | 668.00 | 663.00 | 663.00 | 663.00 | -5.01% | - |
| Sep 10, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 0.14% | - |
| Sep 9, 2025 | 743.00 | 743.00 | 697.00 | 697.00 | 697.00 | -6.19% | - |
| Sep 8, 2025 | 742.00 | 743.00 | 742.00 | 743.00 | 743.00 | 0.13% | - |
| Sep 5, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | -0.13% | - |
| Sep 4, 2025 | 742.00 | 743.00 | 742.00 | 743.00 | 743.00 | 0.27% | - |
| Sep 3, 2025 | 742.00 | 742.00 | 741.00 | 741.00 | 741.00 | -0.13% | - |
| Sep 2, 2025 | 760.00 | 760.00 | 742.00 | 742.00 | 742.00 | -2.50% | - |
| Sep 1, 2025 | 759.00 | 761.00 | 759.00 | 761.00 | 761.00 | 0.13% | - |
| Aug 29, 2025 | 765.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.65% | 14 |
| Aug 28, 2025 | 762.00 | 765.00 | 762.00 | 765.00 | 765.00 | 0.39% | - |
| Aug 27, 2025 | 760.00 | 762.00 | 760.00 | 762.00 | 762.00 | 0.26% | - |
| Aug 26, 2025 | 762.00 | 762.00 | 760.00 | 760.00 | 760.00 | -0.26% | - |
| Aug 25, 2025 | 761.00 | 762.00 | 761.00 | 762.00 | 762.00 | 0.13% | - |
| Aug 22, 2025 | 754.00 | 761.00 | 754.00 | 761.00 | 761.00 | 0.93% | - |
| Aug 21, 2025 | 755.00 | 755.00 | 754.00 | 754.00 | 754.00 | -0.26% | - |
| Aug 20, 2025 | 767.00 | 767.00 | 756.00 | 756.00 | 756.00 | -1.56% | - |
| Aug 19, 2025 | 754.00 | 768.00 | 754.00 | 768.00 | 768.00 | 1.99% | - |
| Aug 18, 2025 | 751.00 | 753.00 | 751.00 | 753.00 | 753.00 | 0.27% | - |
| Aug 15, 2025 | 756.00 | 756.00 | 751.00 | 751.00 | 751.00 | -0.66% | - |
| Aug 14, 2025 | 761.00 | 761.00 | 756.00 | 756.00 | 756.00 | -0.66% | - |
| Aug 13, 2025 | 771.00 | 782.00 | 761.00 | 761.00 | 761.00 | -1.30% | 5 |
| Aug 12, 2025 | 758.00 | 774.00 | 758.00 | 771.00 | 771.00 | 1.85% | 5 |
| Aug 11, 2025 | 764.00 | 764.00 | 757.00 | 757.00 | 757.00 | -0.92% | - |
| Aug 8, 2025 | 763.00 | 764.00 | 763.00 | 764.00 | 764.00 | 0.13% | - |
| Aug 7, 2025 | 758.00 | 763.00 | 758.00 | 763.00 | 763.00 | 0.79% | - |
| Aug 6, 2025 | 765.00 | 765.00 | 757.00 | 757.00 | 757.00 | -1.05% | - |
| Aug 5, 2025 | 753.00 | 765.00 | 753.00 | 765.00 | 765.00 | 0.39% | - |
| Aug 4, 2025 | 769.00 | 769.00 | 762.00 | 762.00 | 762.00 | -2.06% | - |
| Aug 1, 2025 | 771.00 | 778.00 | 771.00 | 778.00 | 778.00 | 0.65% | 10 |
| Jul 31, 2025 | 771.00 | 773.00 | 771.00 | 773.00 | 773.00 | 0.39% | - |
| Jul 30, 2025 | 764.00 | 770.00 | 764.00 | 770.00 | 770.00 | 0.79% | - |
| Jul 29, 2025 | 759.00 | 764.00 | 759.00 | 764.00 | 764.00 | 0.53% | - |
| Jul 28, 2025 | 756.00 | 760.00 | 756.00 | 760.00 | 760.00 | 0.40% | - |
| Jul 25, 2025 | 753.00 | 760.00 | 753.00 | 757.00 | 757.00 | 0.40% | - |
| Jul 24, 2025 | 746.00 | 754.00 | 746.00 | 754.00 | 754.00 | 0.94% | - |
| Jul 23, 2025 | 745.00 | 757.00 | 745.00 | 747.00 | 747.00 | 0.13% | 8 |
| Jul 22, 2025 | 749.00 | 749.00 | 746.00 | 746.00 | 746.00 | -0.40% | - |
| Jul 21, 2025 | 743.00 | 757.00 | 743.00 | 749.00 | 749.00 | -0.53% | - |