Burkhalter Holding AG (SWX:BRKN)
Switzerland
· Delayed Price · Currency is CHF 158.40
+0.20 (0.13%)
At close: Mar 9, 2026
Burkhalter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 154.80 | 159.00 | 153.20 | 158.40 | 158.40 | 0.13% | 14,499 |
| Mar 6, 2026 | 159.00 | 160.60 | 156.00 | 158.20 | 158.20 | -1.98% | 10,849 |
| Mar 5, 2026 | 161.00 | 163.00 | 160.00 | 161.40 | 161.40 | 0.75% | 10,868 |
| Mar 4, 2026 | 160.60 | 163.40 | 159.60 | 160.20 | 160.20 | -0.25% | 11,470 |
| Mar 3, 2026 | 160.00 | 160.60 | 157.60 | 160.60 | 160.60 | -0.62% | 7,155 |
| Mar 2, 2026 | 159.20 | 163.80 | 157.60 | 161.60 | 161.60 | -0.74% | 12,764 |
| Feb 27, 2026 | 159.40 | 164.40 | 159.40 | 162.80 | 162.80 | 2.39% | 27,080 |
| Feb 26, 2026 | 159.20 | 161.20 | 158.60 | 159.00 | 159.00 | -0.50% | 15,116 |
| Feb 25, 2026 | 158.20 | 159.80 | 157.00 | 159.80 | 159.80 | 1.52% | 16,680 |
| Feb 24, 2026 | 156.00 | 158.80 | 155.40 | 157.40 | 157.40 | 1.68% | 11,965 |
| Feb 23, 2026 | 156.00 | 156.20 | 152.40 | 154.80 | 154.80 | -0.90% | 10,364 |
| Feb 20, 2026 | 152.40 | 156.80 | 152.40 | 156.20 | 156.20 | 2.23% | 38,080 |
| Feb 19, 2026 | 153.80 | 154.20 | 151.20 | 152.80 | 152.80 | -0.91% | 16,739 |
| Feb 18, 2026 | 153.00 | 154.80 | 152.20 | 154.20 | 154.20 | 0.65% | 4,690 |
| Feb 17, 2026 | 154.20 | 154.20 | 150.60 | 153.20 | 153.20 | -0.65% | 9,560 |
| Feb 16, 2026 | 152.60 | 154.60 | 152.60 | 154.20 | 154.20 | 1.31% | 14,249 |
| Feb 13, 2026 | 150.20 | 152.40 | 148.80 | 152.20 | 152.20 | 2.28% | 11,973 |
| Feb 12, 2026 | 150.20 | 150.60 | 148.80 | 148.80 | 148.80 | -1.06% | 5,903 |
| Feb 11, 2026 | 150.60 | 150.60 | 148.00 | 150.40 | 150.40 | 0.27% | 7,936 |
| Feb 10, 2026 | 150.20 | 150.80 | 148.60 | 150.00 | 150.00 | -0.40% | 4,412 |
| Feb 9, 2026 | 147.80 | 151.00 | 146.00 | 150.60 | 150.60 | 2.03% | 19,746 |
| Feb 6, 2026 | 145.00 | 147.60 | 142.60 | 147.60 | 147.60 | 2.93% | 9,858 |
| Feb 5, 2026 | 142.00 | 143.60 | 141.40 | 143.40 | 143.40 | -0.28% | 7,348 |
| Feb 4, 2026 | 142.80 | 144.80 | 141.60 | 143.80 | 143.80 | 1.13% | 9,383 |
| Feb 3, 2026 | 143.00 | 146.00 | 142.00 | 142.20 | 142.20 | 0.57% | 12,267 |
| Feb 2, 2026 | 141.00 | 141.80 | 139.80 | 141.40 | 141.40 | 0.71% | 6,821 |
| Jan 30, 2026 | 140.80 | 143.00 | 140.40 | 140.40 | 140.40 | - | 12,125 |
| Jan 29, 2026 | 140.80 | 141.00 | 139.40 | 140.40 | 140.40 | - | 6,945 |
| Jan 28, 2026 | 138.00 | 143.00 | 138.00 | 140.40 | 140.40 | -0.43% | 6,205 |
| Jan 27, 2026 | 141.40 | 141.80 | 139.60 | 141.00 | 141.00 | -0.14% | 3,986 |
| Jan 26, 2026 | 140.60 | 142.00 | 140.00 | 141.20 | 141.20 | -0.28% | 8,168 |
| Jan 23, 2026 | 140.20 | 141.60 | 139.80 | 141.60 | 141.60 | -0.14% | 5,760 |
| Jan 22, 2026 | 138.00 | 142.40 | 138.00 | 141.80 | 141.80 | 3.20% | 13,104 |
| Jan 21, 2026 | 137.20 | 138.80 | 137.20 | 137.40 | 137.40 | 0.59% | 8,275 |
| Jan 20, 2026 | 137.40 | 138.00 | 135.60 | 136.60 | 136.60 | -1.01% | 11,549 |
| Jan 19, 2026 | 138.00 | 139.40 | 137.40 | 138.00 | 138.00 | -0.86% | 8,079 |
| Jan 16, 2026 | 138.00 | 140.00 | 138.00 | 139.20 | 139.20 | 0.87% | 11,097 |
| Jan 15, 2026 | 135.60 | 139.00 | 135.40 | 138.00 | 138.00 | 1.62% | 13,717 |
| Jan 14, 2026 | 137.40 | 139.00 | 135.20 | 135.80 | 135.80 | -2.58% | 14,412 |
| Jan 13, 2026 | 140.00 | 140.00 | 136.60 | 139.40 | 139.40 | -0.43% | 10,442 |
| Jan 12, 2026 | 142.40 | 143.00 | 140.00 | 140.00 | 140.00 | -1.69% | 7,400 |
| Jan 9, 2026 | 143.40 | 143.40 | 140.20 | 142.40 | 142.40 | -0.97% | 6,303 |
| Jan 8, 2026 | 143.80 | 144.40 | 142.60 | 143.80 | 143.80 | 0.14% | 10,303 |
| Jan 7, 2026 | 140.60 | 143.60 | 140.60 | 143.60 | 143.60 | 2.43% | 10,117 |
| Jan 6, 2026 | 143.00 | 143.60 | 139.80 | 140.20 | 140.20 | -1.27% | 7,852 |
| Jan 5, 2026 | 140.20 | 142.00 | 137.60 | 142.00 | 142.00 | 1.28% | 10,798 |
| Dec 30, 2025 | 137.60 | 140.20 | 137.60 | 140.20 | 140.20 | 1.15% | 11,853 |
| Dec 29, 2025 | 138.20 | 138.60 | 136.60 | 138.60 | 138.60 | 0.14% | 7,372 |
| Dec 23, 2025 | 139.20 | 139.20 | 137.40 | 138.40 | 138.40 | -0.14% | 4,526 |
| Dec 22, 2025 | 139.00 | 139.00 | 137.20 | 138.60 | 138.60 | -0.29% | 7,548 |
| Dec 19, 2025 | 138.80 | 139.80 | 138.00 | 139.00 | 139.00 | 0.29% | 14,015 |
| Dec 18, 2025 | 139.80 | 139.80 | 135.60 | 138.60 | 138.60 | -0.72% | 10,734 |
| Dec 17, 2025 | 140.00 | 141.40 | 139.00 | 139.60 | 139.60 | -0.43% | 16,713 |
| Dec 16, 2025 | 139.00 | 140.80 | 138.80 | 140.20 | 140.20 | 0.14% | 24,641 |
| Dec 15, 2025 | 139.60 | 140.00 | 138.40 | 140.00 | 140.00 | 0.43% | 10,311 |
| Dec 12, 2025 | 136.80 | 139.80 | 136.60 | 139.40 | 139.40 | 1.90% | 13,909 |
| Dec 11, 2025 | 135.00 | 136.80 | 135.00 | 136.80 | 136.80 | 0.59% | 15,373 |
| Dec 10, 2025 | 138.00 | 138.00 | 134.80 | 136.00 | 136.00 | -0.87% | 11,675 |
| Dec 9, 2025 | 138.00 | 139.40 | 137.20 | 137.20 | 137.20 | -0.44% | 14,051 |
| Dec 8, 2025 | 138.20 | 140.00 | 137.60 | 137.80 | 137.80 | -0.72% | 10,190 |
| Dec 5, 2025 | 138.20 | 140.00 | 137.80 | 138.80 | 138.80 | 0.58% | 9,249 |
| Dec 4, 2025 | 138.00 | 138.80 | 137.20 | 138.00 | 138.00 | - | 10,248 |
| Dec 3, 2025 | 139.60 | 139.60 | 137.40 | 138.00 | 138.00 | -1.43% | 6,884 |
| Dec 2, 2025 | 139.20 | 140.40 | 138.80 | 140.00 | 140.00 | - | 19,278 |
| Dec 1, 2025 | 139.40 | 140.00 | 137.20 | 140.00 | 140.00 | 0.57% | 12,960 |
| Nov 28, 2025 | 138.60 | 139.60 | 138.60 | 139.20 | 139.20 | 0.43% | 12,108 |
| Nov 27, 2025 | 136.00 | 140.00 | 136.00 | 138.60 | 138.60 | -4.02% | 216,767 |
| Nov 26, 2025 | 143.80 | 145.00 | 142.80 | 144.40 | 144.40 | 1.26% | 5,310 |
| Nov 25, 2025 | 142.80 | 143.40 | 141.20 | 142.60 | 142.60 | -0.42% | 8,552 |
| Nov 24, 2025 | 139.40 | 144.00 | 139.40 | 143.20 | 143.20 | 2.29% | 37,342 |
| Nov 21, 2025 | 140.00 | 140.60 | 138.00 | 140.00 | 140.00 | -0.71% | 6,293 |
| Nov 20, 2025 | 140.40 | 142.40 | 140.40 | 141.00 | 141.00 | 1.59% | 6,041 |
| Nov 19, 2025 | 137.60 | 140.00 | 137.40 | 138.80 | 138.80 | 0.73% | 4,584 |
| Nov 18, 2025 | 138.20 | 139.60 | 136.80 | 137.80 | 137.80 | -0.86% | 5,824 |
| Nov 17, 2025 | 139.00 | 141.20 | 138.40 | 139.00 | 139.00 | -0.29% | 7,388 |
| Nov 14, 2025 | 139.20 | 139.80 | 137.20 | 139.40 | 139.40 | -0.99% | 6,101 |
| Nov 13, 2025 | 141.00 | 141.40 | 140.00 | 140.80 | 140.80 | 0.14% | 11,921 |
| Nov 12, 2025 | 139.40 | 141.00 | 138.40 | 140.60 | 140.60 | 1.15% | 13,817 |
| Nov 11, 2025 | 140.00 | 140.40 | 138.60 | 139.00 | 139.00 | - | 4,790 |
| Nov 10, 2025 | 137.60 | 139.80 | 137.60 | 139.00 | 139.00 | 1.76% | 5,138 |
| Nov 7, 2025 | 137.60 | 138.20 | 135.60 | 136.60 | 136.60 | -1.01% | 5,143 |
| Nov 6, 2025 | 139.60 | 139.60 | 137.00 | 138.00 | 138.00 | -1.15% | 8,639 |
| Nov 5, 2025 | 139.60 | 141.00 | 139.20 | 139.60 | 139.60 | -0.29% | 6,396 |
| Nov 4, 2025 | 141.40 | 141.40 | 140.00 | 140.00 | 140.00 | -1.55% | 8,812 |
| Nov 3, 2025 | 143.00 | 143.00 | 141.00 | 142.20 | 142.20 | -0.42% | 8,640 |
| Oct 31, 2025 | 144.00 | 144.00 | 142.40 | 142.80 | 142.80 | -0.28% | 5,124 |
| Oct 30, 2025 | 143.00 | 144.80 | 142.80 | 143.20 | 143.20 | 0.14% | 8,220 |
| Oct 29, 2025 | 144.20 | 144.20 | 142.60 | 143.00 | 143.00 | - | 5,831 |
| Oct 28, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -2.32% | 5,655 |
| Oct 27, 2025 | 146.00 | 146.80 | 144.00 | 146.40 | 146.40 | 0.97% | 9,361 |
| Oct 24, 2025 | 144.00 | 145.00 | 142.40 | 145.00 | 145.00 | 0.55% | 6,569 |
| Oct 23, 2025 | 144.20 | 144.20 | 142.40 | 144.20 | 144.20 | 0.56% | 5,591 |
| Oct 22, 2025 | 141.60 | 145.00 | 141.60 | 143.40 | 143.40 | 1.85% | 17,387 |
| Oct 21, 2025 | 142.00 | 142.60 | 140.20 | 140.80 | 140.80 | -0.71% | 7,438 |
| Oct 20, 2025 | 140.00 | 142.20 | 139.40 | 141.80 | 141.80 | 1.87% | 8,123 |
| Oct 17, 2025 | 137.20 | 140.80 | 137.20 | 139.20 | 139.20 | 0.58% | 9,376 |
| Oct 16, 2025 | 142.00 | 142.00 | 138.00 | 138.40 | 138.40 | -1.70% | 5,805 |
| Oct 15, 2025 | 139.80 | 142.60 | 139.00 | 140.80 | 140.80 | 1.00% | 26,762 |
| Oct 14, 2025 | 137.20 | 139.40 | 136.00 | 139.40 | 139.40 | 1.60% | 7,686 |
| Oct 13, 2025 | 138.00 | 138.60 | 136.80 | 137.20 | 137.20 | -0.15% | 6,873 |