Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland
· Delayed Price · Currency is CHF 507.00
-43.00 (-7.82%)
Mar 9, 2026, 5:31 PM CET
SWX:BCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 535.00 | 539.00 | 501.00 | 505.00 | - | -8.18% | 7,840 |
| Mar 6, 2026 | 550.00 | 557.00 | 542.00 | 550.00 | 550.00 | 0.36% | 7,103 |
| Mar 5, 2026 | 548.00 | 557.00 | 546.00 | 548.00 | 548.00 | -0.36% | 5,072 |
| Mar 4, 2026 | 547.00 | 557.00 | 541.00 | 550.00 | 550.00 | - | 6,052 |
| Mar 3, 2026 | 565.00 | 568.00 | 544.00 | 550.00 | 550.00 | -3.85% | 7,957 |
| Mar 2, 2026 | 570.00 | 576.00 | 559.00 | 572.00 | 572.00 | -0.52% | 9,387 |
| Feb 27, 2026 | 577.00 | 580.00 | 572.00 | 575.00 | 575.00 | 0.17% | 7,449 |
| Feb 26, 2026 | 571.00 | 586.00 | 570.00 | 574.00 | 574.00 | -0.17% | 5,327 |
| Feb 25, 2026 | 579.00 | 585.00 | 575.00 | 575.00 | 575.00 | -0.35% | 5,937 |
| Feb 24, 2026 | 580.00 | 584.00 | 573.00 | 577.00 | 577.00 | 0.52% | 4,107 |
| Feb 23, 2026 | 580.00 | 580.00 | 570.00 | 574.00 | 574.00 | -1.03% | 7,471 |
| Feb 20, 2026 | 581.00 | 584.00 | 576.00 | 580.00 | 580.00 | 0.35% | 3,868 |
| Feb 19, 2026 | 589.00 | 589.00 | 576.00 | 578.00 | 578.00 | -1.53% | 5,929 |
| Feb 18, 2026 | 580.00 | 595.00 | 575.00 | 587.00 | 587.00 | 1.38% | 20,175 |
| Feb 17, 2026 | 566.00 | 580.00 | 559.00 | 579.00 | 579.00 | 2.30% | 11,608 |
| Feb 16, 2026 | 567.00 | 569.00 | 563.00 | 566.00 | 566.00 | 0.35% | 6,447 |
| Feb 13, 2026 | 558.00 | 566.00 | 554.00 | 564.00 | 564.00 | 1.62% | 5,448 |
| Feb 12, 2026 | 561.00 | 564.00 | 552.00 | 555.00 | 555.00 | -0.72% | 6,198 |
| Feb 11, 2026 | 558.00 | 561.00 | 548.00 | 559.00 | 559.00 | 0.72% | 9,044 |
| Feb 10, 2026 | 553.00 | 560.00 | 548.00 | 555.00 | 555.00 | 0.36% | 6,517 |
| Feb 9, 2026 | 550.00 | 555.00 | 548.00 | 553.00 | 553.00 | 0.73% | 5,586 |
| Feb 6, 2026 | 542.00 | 549.00 | 533.00 | 549.00 | 549.00 | 0.92% | 4,318 |
| Feb 5, 2026 | 550.00 | 550.00 | 541.00 | 544.00 | 544.00 | -0.37% | 3,756 |
| Feb 4, 2026 | 536.00 | 552.00 | 533.00 | 546.00 | 546.00 | 1.30% | 5,850 |
| Feb 3, 2026 | 548.00 | 548.00 | 535.00 | 539.00 | 539.00 | - | 3,495 |
| Feb 2, 2026 | 532.00 | 540.00 | 525.00 | 539.00 | 539.00 | 0.94% | 8,198 |
| Jan 30, 2026 | 535.00 | 539.00 | 534.00 | 534.00 | 534.00 | -0.19% | 5,362 |
| Jan 29, 2026 | 536.00 | 539.00 | 530.00 | 535.00 | 535.00 | -0.19% | 9,112 |
| Jan 28, 2026 | 541.00 | 543.00 | 534.00 | 536.00 | 536.00 | -0.37% | 4,434 |
| Jan 27, 2026 | 541.00 | 541.00 | 534.00 | 538.00 | 538.00 | -0.55% | 6,146 |
| Jan 26, 2026 | 543.00 | 546.00 | 537.00 | 541.00 | 541.00 | -0.18% | 7,382 |
| Jan 23, 2026 | 553.00 | 553.00 | 536.00 | 542.00 | 542.00 | -1.99% | 10,938 |
| Jan 22, 2026 | 547.00 | 555.00 | 544.00 | 553.00 | 553.00 | 2.60% | 9,637 |
| Jan 21, 2026 | 537.00 | 543.00 | 530.00 | 539.00 | 539.00 | 0.19% | 9,153 |
| Jan 20, 2026 | 546.00 | 546.00 | 533.00 | 538.00 | 538.00 | -2.00% | 8,102 |
| Jan 19, 2026 | 557.00 | 561.00 | 546.00 | 549.00 | 549.00 | -2.14% | 6,559 |
| Jan 16, 2026 | 569.00 | 570.00 | 559.00 | 561.00 | 561.00 | -1.41% | 12,496 |
| Jan 15, 2026 | 545.00 | 570.00 | 545.00 | 569.00 | 569.00 | 4.21% | 15,077 |
| Jan 14, 2026 | 543.00 | 558.00 | 543.00 | 546.00 | 546.00 | 0.74% | 11,495 |
| Jan 13, 2026 | 552.00 | 553.00 | 540.00 | 542.00 | 542.00 | -2.34% | 9,524 |
| Jan 12, 2026 | 565.00 | 566.00 | 553.00 | 555.00 | 555.00 | -0.54% | 5,575 |
| Jan 9, 2026 | 560.00 | 563.00 | 554.00 | 558.00 | 558.00 | 0.18% | 6,226 |
| Jan 8, 2026 | 554.00 | 558.00 | 551.00 | 557.00 | 557.00 | 0.36% | 5,597 |
| Jan 7, 2026 | 556.00 | 556.00 | 546.00 | 555.00 | 555.00 | 1.09% | 12,594 |
| Jan 6, 2026 | 544.00 | 549.00 | 538.00 | 549.00 | 549.00 | 1.29% | 10,799 |
| Jan 5, 2026 | 550.00 | 555.00 | 528.00 | 542.00 | 542.00 | -0.91% | 8,660 |
| Dec 30, 2025 | 546.00 | 549.00 | 544.00 | 547.00 | 547.00 | -0.36% | 5,780 |
| Dec 29, 2025 | 552.00 | 552.00 | 540.00 | 549.00 | 549.00 | 1.10% | 7,256 |
| Dec 23, 2025 | 542.00 | 548.00 | 540.00 | 543.00 | 543.00 | - | 6,041 |
| Dec 22, 2025 | 538.00 | 545.00 | 533.00 | 543.00 | 543.00 | 1.12% | 5,795 |
| Dec 19, 2025 | 536.00 | 540.00 | 532.00 | 537.00 | 537.00 | -0.19% | 19,651 |
| Dec 18, 2025 | 531.00 | 539.00 | 528.00 | 538.00 | 538.00 | 1.13% | 9,490 |
| Dec 17, 2025 | 542.00 | 543.00 | 532.00 | 532.00 | 532.00 | -1.30% | 6,869 |
| Dec 16, 2025 | 543.00 | 546.00 | 538.00 | 539.00 | 539.00 | -1.28% | 6,936 |
| Dec 15, 2025 | 546.00 | 552.00 | 542.00 | 546.00 | 546.00 | - | 13,032 |
| Dec 12, 2025 | 536.00 | 557.00 | 536.00 | 546.00 | 546.00 | 2.44% | 14,010 |
| Dec 11, 2025 | 533.00 | 540.00 | 530.00 | 533.00 | 533.00 | 0.57% | 8,747 |
| Dec 10, 2025 | 531.00 | 535.00 | 528.00 | 530.00 | 530.00 | -0.19% | 5,418 |
| Dec 9, 2025 | 525.00 | 535.00 | 524.00 | 531.00 | 531.00 | 0.95% | 13,561 |
| Dec 8, 2025 | 530.00 | 532.00 | 524.00 | 526.00 | 526.00 | -0.75% | 4,218 |
| Dec 5, 2025 | 525.00 | 534.00 | 522.00 | 530.00 | 530.00 | 1.15% | 5,606 |
| Dec 4, 2025 | 525.00 | 525.00 | 519.00 | 524.00 | 524.00 | 0.77% | 6,148 |
| Dec 3, 2025 | 526.00 | 529.00 | 518.00 | 520.00 | 520.00 | -0.95% | 5,289 |
| Dec 2, 2025 | 529.00 | 529.00 | 518.00 | 525.00 | 525.00 | -1.13% | 10,536 |
| Dec 1, 2025 | 540.00 | 544.00 | 526.00 | 531.00 | 531.00 | -1.85% | 21,299 |
| Nov 28, 2025 | 535.00 | 543.00 | 535.00 | 541.00 | 541.00 | 1.12% | 9,600 |
| Nov 27, 2025 | 533.00 | 537.00 | 529.00 | 535.00 | 535.00 | 0.38% | 5,332 |
| Nov 26, 2025 | 530.00 | 537.00 | 526.00 | 533.00 | 533.00 | 1.33% | 7,443 |
| Nov 25, 2025 | 530.00 | 530.00 | 518.00 | 526.00 | 526.00 | - | 9,551 |
| Nov 24, 2025 | 521.00 | 526.00 | 519.00 | 526.00 | 526.00 | 1.74% | 10,483 |
| Nov 21, 2025 | 512.00 | 517.00 | 508.00 | 517.00 | 517.00 | 0.39% | 7,822 |
| Nov 20, 2025 | 523.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.39% | 9,592 |
| Nov 19, 2025 | 513.00 | 521.00 | 510.00 | 517.00 | 517.00 | 1.17% | 10,365 |
| Nov 18, 2025 | 510.00 | 517.00 | 510.00 | 511.00 | 511.00 | -1.16% | 8,129 |
| Nov 17, 2025 | 523.00 | 528.00 | 516.00 | 517.00 | 517.00 | -0.77% | 7,109 |
| Nov 14, 2025 | 522.00 | 530.00 | 516.00 | 521.00 | 521.00 | -0.76% | 7,025 |
| Nov 13, 2025 | 529.00 | 533.00 | 523.00 | 525.00 | 525.00 | -0.76% | 8,407 |
| Nov 12, 2025 | 534.00 | 539.00 | 522.00 | 529.00 | 529.00 | -0.38% | 6,894 |
| Nov 11, 2025 | 522.00 | 532.00 | 517.00 | 531.00 | 531.00 | 2.51% | 6,142 |
| Nov 10, 2025 | 523.00 | 529.00 | 516.00 | 518.00 | 518.00 | -0.38% | 7,647 |
| Nov 7, 2025 | 530.00 | 534.00 | 517.00 | 520.00 | 520.00 | -0.57% | 8,890 |
| Nov 6, 2025 | 538.00 | 539.00 | 523.00 | 523.00 | 523.00 | -3.51% | 6,141 |
| Nov 5, 2025 | 540.00 | 547.00 | 536.00 | 542.00 | 542.00 | -0.18% | 7,905 |
| Nov 4, 2025 | 541.00 | 550.00 | 526.00 | 543.00 | 543.00 | -0.55% | 19,563 |
| Nov 3, 2025 | 560.00 | 560.00 | 545.00 | 546.00 | 546.00 | -1.80% | 8,872 |
| Oct 31, 2025 | 561.00 | 566.00 | 554.00 | 556.00 | 556.00 | -1.07% | 4,491 |
| Oct 30, 2025 | 564.00 | 569.00 | 555.00 | 562.00 | 562.00 | -0.18% | 4,966 |
| Oct 29, 2025 | 565.00 | 566.00 | 559.00 | 563.00 | 563.00 | -0.53% | 8,702 |
| Oct 28, 2025 | 574.00 | 574.00 | 563.00 | 566.00 | 566.00 | -1.91% | 5,496 |
| Oct 27, 2025 | 580.00 | 582.00 | 574.00 | 577.00 | 577.00 | -0.17% | 2,587 |
| Oct 24, 2025 | 589.00 | 589.00 | 574.00 | 578.00 | 578.00 | -0.52% | 6,004 |
| Oct 23, 2025 | 573.00 | 581.00 | 571.00 | 581.00 | 581.00 | 1.22% | 5,455 |
| Oct 22, 2025 | 562.00 | 574.00 | 554.00 | 574.00 | 574.00 | 1.95% | 9,000 |
| Oct 21, 2025 | 558.00 | 564.00 | 555.00 | 563.00 | 563.00 | -0.53% | 4,417 |
| Oct 20, 2025 | 570.00 | 575.00 | 565.00 | 566.00 | 566.00 | 0.18% | 3,925 |
| Oct 17, 2025 | 564.00 | 569.00 | 555.00 | 565.00 | 565.00 | -1.57% | 8,100 |
| Oct 16, 2025 | 575.00 | 575.00 | 569.00 | 574.00 | 574.00 | -0.17% | 5,753 |
| Oct 15, 2025 | 574.00 | 576.00 | 570.00 | 575.00 | 575.00 | 0.17% | 9,077 |
| Oct 14, 2025 | 588.00 | 588.00 | 572.00 | 574.00 | 574.00 | -2.88% | 10,283 |
| Oct 13, 2025 | 594.00 | 599.00 | 591.00 | 591.00 | 591.00 | -0.67% | 10,964 |