Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland
· Delayed Price · Currency is CHF 530.00
+6.00 (1.15%)
Dec 5, 2025, 5:30 PM CET
SWX:BCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 605.00 | 607.00 | 593.00 | 595.00 | 595.00 | -1.49% | 4,099 |
| Oct 9, 2025 | 600.00 | 607.00 | 596.00 | 604.00 | 604.00 | 0.33% | 7,841 |
| Oct 8, 2025 | 603.00 | 609.00 | 601.00 | 602.00 | 602.00 | -0.17% | 5,719 |
| Oct 7, 2025 | 609.00 | 610.00 | 603.00 | 603.00 | 603.00 | -1.47% | 7,564 |
| Oct 6, 2025 | 612.00 | 615.00 | 604.00 | 612.00 | 612.00 | -0.16% | 6,730 |
| Oct 3, 2025 | 624.00 | 624.00 | 613.00 | 613.00 | 613.00 | -1.13% | 5,763 |
| Oct 2, 2025 | 623.00 | 630.00 | 619.00 | 620.00 | 620.00 | 0.32% | 11,770 |
| Oct 1, 2025 | 618.00 | 627.00 | 614.00 | 618.00 | 618.00 | 0.16% | 6,816 |
| Sep 30, 2025 | 614.00 | 620.00 | 608.00 | 617.00 | 617.00 | 0.65% | 4,643 |
| Sep 29, 2025 | 610.00 | 615.00 | 607.00 | 613.00 | 613.00 | 0.99% | 3,028 |
| Sep 26, 2025 | 613.00 | 614.00 | 602.00 | 607.00 | 607.00 | -0.65% | 6,901 |
| Sep 25, 2025 | 615.00 | 615.00 | 605.00 | 611.00 | 611.00 | -0.81% | 2,234 |
| Sep 24, 2025 | 618.00 | 621.00 | 613.00 | 616.00 | 616.00 | -0.48% | 4,160 |
| Sep 23, 2025 | 612.00 | 624.00 | 611.00 | 619.00 | 619.00 | 1.14% | 5,692 |
| Sep 22, 2025 | 612.00 | 616.00 | 607.00 | 612.00 | 612.00 | - | 3,877 |
| Sep 19, 2025 | 617.00 | 618.00 | 610.00 | 612.00 | 612.00 | -0.65% | 8,433 |
| Sep 18, 2025 | 614.00 | 623.00 | 613.00 | 616.00 | 616.00 | 0.49% | 5,560 |
| Sep 17, 2025 | 615.00 | 621.00 | 609.00 | 613.00 | 613.00 | -0.33% | 6,567 |
| Sep 16, 2025 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | -1.28% | 7,304 |
| Sep 15, 2025 | 633.00 | 633.00 | 619.00 | 623.00 | 623.00 | -1.74% | 4,023 |
| Sep 12, 2025 | 631.00 | 638.00 | 628.00 | 634.00 | 634.00 | 0.96% | 5,729 |
| Sep 11, 2025 | 632.00 | 635.00 | 621.00 | 628.00 | 628.00 | -0.79% | 12,428 |
| Sep 10, 2025 | 647.00 | 653.00 | 613.00 | 633.00 | 633.00 | -4.09% | 26,434 |
| Sep 9, 2025 | 701.00 | 701.00 | 660.00 | 660.00 | 660.00 | -5.98% | 16,538 |
| Sep 8, 2025 | 702.00 | 707.00 | 696.00 | 702.00 | 702.00 | - | 4,201 |
| Sep 5, 2025 | 709.00 | 714.00 | 699.00 | 702.00 | 702.00 | -0.57% | 2,845 |
| Sep 4, 2025 | 707.00 | 707.00 | 702.00 | 706.00 | 706.00 | 0.28% | 3,549 |
| Sep 3, 2025 | 706.00 | 708.00 | 698.00 | 704.00 | 704.00 | - | 4,186 |
| Sep 2, 2025 | 721.00 | 723.00 | 703.00 | 704.00 | 704.00 | -2.49% | 4,633 |
| Sep 1, 2025 | 718.00 | 724.00 | 717.00 | 722.00 | 722.00 | 0.28% | 3,660 |
| Aug 29, 2025 | 727.00 | 732.00 | 715.00 | 720.00 | 720.00 | -0.69% | 5,133 |
| Aug 28, 2025 | 720.00 | 726.00 | 717.00 | 725.00 | 725.00 | 0.69% | 2,544 |
| Aug 27, 2025 | 724.00 | 724.00 | 710.00 | 720.00 | 720.00 | - | 2,691 |
| Aug 26, 2025 | 721.00 | 721.00 | 710.00 | 720.00 | 720.00 | -0.41% | 3,791 |
| Aug 25, 2025 | 723.00 | 730.00 | 719.00 | 723.00 | 723.00 | -0.14% | 4,677 |
| Aug 22, 2025 | 716.00 | 724.00 | 716.00 | 724.00 | 724.00 | 0.98% | 3,072 |
| Aug 21, 2025 | 719.00 | 719.00 | 709.00 | 717.00 | 717.00 | - | 5,220 |
| Aug 20, 2025 | 727.00 | 728.00 | 711.00 | 717.00 | 717.00 | -1.92% | 4,516 |
| Aug 19, 2025 | 717.00 | 734.00 | 717.00 | 731.00 | 731.00 | 1.81% | 4,306 |
| Aug 18, 2025 | 721.00 | 725.00 | 714.00 | 718.00 | 718.00 | - | 3,753 |
| Aug 15, 2025 | 723.00 | 726.00 | 714.00 | 718.00 | 718.00 | -0.28% | 2,882 |
| Aug 14, 2025 | 729.00 | 730.00 | 718.00 | 720.00 | 720.00 | -0.83% | 3,420 |
| Aug 13, 2025 | 735.00 | 738.00 | 724.00 | 726.00 | 726.00 | -1.22% | 4,204 |
| Aug 12, 2025 | 727.00 | 735.00 | 721.00 | 735.00 | 735.00 | 1.66% | 2,351 |
| Aug 11, 2025 | 730.00 | 730.00 | 719.00 | 723.00 | 723.00 | -0.69% | 3,067 |
| Aug 8, 2025 | 727.00 | 731.00 | 721.00 | 728.00 | 728.00 | 0.28% | 3,512 |
| Aug 7, 2025 | 720.00 | 735.00 | 720.00 | 726.00 | 726.00 | 0.69% | 3,823 |
| Aug 6, 2025 | 723.00 | 732.00 | 717.00 | 721.00 | 721.00 | -0.41% | 2,947 |
| Aug 5, 2025 | 716.00 | 732.00 | 716.00 | 724.00 | 724.00 | 1.54% | 5,057 |
| Aug 4, 2025 | 712.00 | 716.00 | 703.00 | 713.00 | 713.00 | -1.79% | 9,743 |
| Jul 31, 2025 | 727.00 | 732.00 | 724.00 | 726.00 | 726.00 | 0.14% | 4,264 |
| Jul 30, 2025 | 720.00 | 729.00 | 719.00 | 725.00 | 725.00 | 0.69% | 5,469 |
| Jul 29, 2025 | 717.00 | 724.00 | 716.00 | 720.00 | 720.00 | 0.56% | 7,271 |
| Jul 28, 2025 | 720.00 | 723.00 | 712.00 | 716.00 | 716.00 | - | 3,353 |
| Jul 25, 2025 | 708.00 | 716.00 | 708.00 | 716.00 | 716.00 | 0.42% | 7,052 |
| Jul 24, 2025 | 707.00 | 716.00 | 707.00 | 713.00 | 713.00 | 1.13% | 3,793 |
| Jul 23, 2025 | 700.00 | 708.00 | 699.00 | 705.00 | 705.00 | 0.28% | 5,810 |
| Jul 22, 2025 | 704.00 | 704.00 | 696.00 | 703.00 | 703.00 | -0.71% | 5,443 |
| Jul 21, 2025 | 702.00 | 714.00 | 699.00 | 708.00 | 708.00 | 1.00% | 6,766 |
| Jul 18, 2025 | 700.00 | 711.00 | 698.00 | 701.00 | 701.00 | - | 7,184 |
| Jul 17, 2025 | 686.00 | 702.00 | 686.00 | 701.00 | 701.00 | 2.94% | 9,589 |