Bucher Industries AG (SWX:BUCN)
Switzerland
· Delayed Price · Currency is CHF 361.00
+1.00 (0.28%)
At close: Dec 5, 2025
Bucher Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 360.00 | 364.00 | 358.00 | 361.00 | 361.00 | 0.28% | 11,079 |
| Dec 4, 2025 | 360.00 | 363.50 | 359.00 | 360.00 | 360.00 | 0.84% | 16,269 |
| Dec 3, 2025 | 353.50 | 359.00 | 353.50 | 357.00 | 357.00 | 0.99% | 11,479 |
| Dec 2, 2025 | 360.00 | 360.00 | 352.00 | 353.50 | 353.50 | -1.26% | 13,158 |
| Dec 1, 2025 | 358.00 | 361.00 | 356.00 | 358.00 | 358.00 | - | 15,894 |
| Nov 28, 2025 | 360.00 | 361.50 | 355.00 | 358.00 | 358.00 | -0.42% | 17,667 |
| Nov 27, 2025 | 357.50 | 360.50 | 356.00 | 359.50 | 359.50 | 0.70% | 9,688 |
| Nov 26, 2025 | 360.00 | 360.50 | 355.00 | 357.00 | 357.00 | - | 17,961 |
| Nov 25, 2025 | 354.50 | 360.00 | 351.00 | 357.00 | 357.00 | 0.71% | 23,815 |
| Nov 24, 2025 | 349.50 | 354.50 | 349.50 | 354.50 | 354.50 | 1.72% | 32,846 |
| Nov 21, 2025 | 344.50 | 349.50 | 342.00 | 348.50 | 348.50 | - | 13,911 |
| Nov 20, 2025 | 348.50 | 350.50 | 347.50 | 348.50 | 348.50 | 0.58% | 13,550 |
| Nov 19, 2025 | 345.50 | 348.50 | 344.50 | 346.50 | 346.50 | 0.58% | 11,717 |
| Nov 18, 2025 | 344.00 | 347.00 | 342.00 | 344.50 | 344.50 | -1.01% | 12,434 |
| Nov 17, 2025 | 350.00 | 352.50 | 346.50 | 348.00 | 348.00 | -0.85% | 12,108 |
| Nov 14, 2025 | 354.00 | 354.50 | 347.50 | 351.00 | 351.00 | -1.40% | 13,914 |
| Nov 13, 2025 | 360.00 | 360.00 | 355.50 | 356.00 | 356.00 | -0.84% | 13,272 |
| Nov 12, 2025 | 358.50 | 361.00 | 356.00 | 359.00 | 359.00 | 0.70% | 14,112 |
| Nov 11, 2025 | 355.00 | 358.00 | 353.50 | 356.50 | 356.50 | 0.99% | 11,518 |
| Nov 10, 2025 | 352.00 | 355.00 | 352.00 | 353.00 | 353.00 | 0.86% | 14,298 |
| Nov 7, 2025 | 354.00 | 354.00 | 347.50 | 350.00 | 350.00 | - | 10,397 |
| Nov 6, 2025 | 355.00 | 355.00 | 349.00 | 350.00 | 350.00 | -0.57% | 11,459 |
| Nov 5, 2025 | 351.50 | 356.50 | 350.50 | 352.00 | 352.00 | 0.14% | 11,699 |
| Nov 4, 2025 | 353.50 | 353.50 | 348.00 | 351.50 | 351.50 | -1.13% | 14,299 |
| Nov 3, 2025 | 358.00 | 359.50 | 355.00 | 355.50 | 355.50 | -0.28% | 9,861 |
| Oct 31, 2025 | 362.50 | 364.50 | 354.50 | 356.50 | 356.50 | -1.93% | 13,800 |
| Oct 30, 2025 | 363.00 | 366.00 | 360.50 | 363.50 | 363.50 | - | 16,389 |
| Oct 29, 2025 | 356.50 | 364.00 | 356.50 | 363.50 | 363.50 | 1.96% | 18,117 |
| Oct 28, 2025 | 362.50 | 372.50 | 349.00 | 356.50 | 356.50 | -5.94% | 30,133 |
| Oct 27, 2025 | 380.00 | 381.50 | 377.50 | 379.00 | 379.00 | -0.13% | 10,966 |
| Oct 24, 2025 | 378.00 | 380.00 | 373.50 | 379.50 | 379.50 | 0.66% | 13,908 |
| Oct 23, 2025 | 373.50 | 378.00 | 372.00 | 377.00 | 377.00 | 1.48% | 14,982 |
| Oct 22, 2025 | 366.50 | 372.00 | 365.00 | 371.50 | 371.50 | 1.09% | 16,917 |
| Oct 21, 2025 | 375.00 | 375.00 | 363.50 | 367.50 | 367.50 | -2.26% | 18,110 |
| Oct 20, 2025 | 378.00 | 378.00 | 373.00 | 376.00 | 376.00 | 0.13% | 12,856 |
| Oct 17, 2025 | 377.00 | 377.00 | 369.50 | 375.50 | 375.50 | -0.40% | 13,207 |
| Oct 16, 2025 | 377.00 | 377.50 | 372.50 | 377.00 | 377.00 | -0.13% | 16,167 |
| Oct 15, 2025 | 378.00 | 382.00 | 375.00 | 377.50 | 377.50 | 0.13% | 12,960 |
| Oct 14, 2025 | 378.50 | 379.00 | 373.50 | 377.00 | 377.00 | -0.79% | 10,817 |
| Oct 13, 2025 | 378.00 | 382.50 | 378.00 | 380.00 | 380.00 | 0.93% | 6,979 |
| Oct 10, 2025 | 383.00 | 383.50 | 376.50 | 376.50 | 376.50 | -1.44% | 8,182 |
| Oct 9, 2025 | 382.00 | 383.50 | 379.00 | 382.00 | 382.00 | 0.79% | 9,087 |
| Oct 8, 2025 | 380.00 | 380.00 | 376.50 | 379.00 | 379.00 | - | 10,094 |
| Oct 7, 2025 | 379.00 | 383.00 | 377.50 | 379.00 | 379.00 | -0.13% | 9,498 |
| Oct 6, 2025 | 380.00 | 381.50 | 375.00 | 379.50 | 379.50 | 0.13% | 11,469 |
| Oct 3, 2025 | 381.00 | 382.50 | 376.50 | 379.00 | 379.00 | 0.13% | 8,660 |
| Oct 2, 2025 | 377.50 | 380.00 | 374.00 | 378.50 | 378.50 | 1.20% | 10,809 |
| Oct 1, 2025 | 374.00 | 377.00 | 373.00 | 374.00 | 374.00 | -0.80% | 15,307 |
| Sep 30, 2025 | 378.50 | 379.50 | 374.50 | 377.00 | 377.00 | - | 14,443 |
| Sep 29, 2025 | 384.00 | 384.00 | 374.50 | 377.00 | 377.00 | -0.66% | 11,588 |
| Sep 26, 2025 | 383.50 | 386.50 | 378.00 | 379.50 | 379.50 | -1.04% | 11,535 |
| Sep 25, 2025 | 395.00 | 395.00 | 382.50 | 383.50 | 383.50 | -1.54% | 10,822 |
| Sep 24, 2025 | 392.50 | 396.00 | 389.50 | 389.50 | 389.50 | -1.64% | 10,162 |
| Sep 23, 2025 | 390.00 | 398.50 | 390.00 | 396.00 | 396.00 | 0.89% | 10,952 |
| Sep 22, 2025 | 389.50 | 394.50 | 386.00 | 392.50 | 392.50 | 0.90% | 11,641 |
| Sep 19, 2025 | 393.00 | 395.50 | 386.50 | 389.00 | 389.00 | -0.77% | 15,912 |
| Sep 18, 2025 | 387.50 | 394.50 | 387.50 | 392.00 | 392.00 | 1.29% | 12,233 |
| Sep 17, 2025 | 388.00 | 389.00 | 386.00 | 387.00 | 387.00 | 0.13% | 8,496 |
| Sep 16, 2025 | 393.50 | 393.50 | 386.50 | 386.50 | 386.50 | -1.02% | 10,666 |
| Sep 15, 2025 | 388.00 | 393.50 | 387.50 | 390.50 | 390.50 | 1.03% | 10,533 |
| Sep 12, 2025 | 389.00 | 390.00 | 384.00 | 386.50 | 386.50 | -0.39% | 9,142 |
| Sep 11, 2025 | 385.00 | 390.00 | 385.00 | 388.00 | 388.00 | 0.91% | 8,646 |
| Sep 10, 2025 | 388.50 | 390.50 | 384.00 | 384.50 | 384.50 | -0.65% | 8,041 |
| Sep 9, 2025 | 387.50 | 390.50 | 387.00 | 387.00 | 387.00 | -0.26% | 10,351 |
| Sep 8, 2025 | 382.00 | 388.00 | 382.00 | 388.00 | 388.00 | 1.70% | 10,809 |
| Sep 5, 2025 | 383.00 | 386.50 | 378.00 | 381.50 | 381.50 | 1.19% | 12,951 |
| Sep 4, 2025 | 374.50 | 379.00 | 374.00 | 377.00 | 377.00 | 0.94% | 11,665 |
| Sep 3, 2025 | 374.00 | 376.50 | 371.50 | 373.50 | 373.50 | 0.40% | 16,985 |
| Sep 2, 2025 | 379.00 | 381.00 | 371.50 | 372.00 | 372.00 | -2.11% | 20,219 |
| Sep 1, 2025 | 380.00 | 384.00 | 378.50 | 380.00 | 380.00 | - | 9,535 |
| Aug 29, 2025 | 384.50 | 385.50 | 380.00 | 380.00 | 380.00 | -1.43% | 17,424 |
| Aug 28, 2025 | 385.00 | 388.00 | 383.50 | 385.50 | 385.50 | - | 16,475 |
| Aug 27, 2025 | 390.00 | 390.50 | 383.00 | 385.50 | 385.50 | -1.41% | 14,989 |
| Aug 26, 2025 | 392.00 | 393.00 | 389.50 | 391.00 | 391.00 | -0.64% | 17,876 |
| Aug 25, 2025 | 397.00 | 398.50 | 393.50 | 393.50 | 393.50 | -1.38% | 12,528 |
| Aug 22, 2025 | 391.00 | 399.00 | 391.00 | 399.00 | 399.00 | 1.40% | 14,503 |
| Aug 21, 2025 | 392.00 | 397.00 | 391.50 | 393.50 | 393.50 | -0.38% | 15,990 |
| Aug 20, 2025 | 395.50 | 398.50 | 394.50 | 395.00 | 395.00 | -1.13% | 11,341 |
| Aug 19, 2025 | 391.00 | 399.50 | 391.00 | 399.50 | 399.50 | 2.30% | 15,234 |
| Aug 18, 2025 | 396.00 | 397.50 | 390.50 | 390.50 | 390.50 | -1.39% | 11,079 |
| Aug 15, 2025 | 401.00 | 401.00 | 394.50 | 396.00 | 396.00 | - | 10,945 |
| Aug 14, 2025 | 400.00 | 400.00 | 394.50 | 396.00 | 396.00 | 0.64% | 10,129 |
| Aug 13, 2025 | 401.00 | 403.50 | 391.00 | 393.50 | 393.50 | -1.50% | 10,872 |
| Aug 12, 2025 | 392.00 | 400.00 | 392.00 | 399.50 | 399.50 | 2.17% | 15,239 |
| Aug 11, 2025 | 395.00 | 396.50 | 391.00 | 391.00 | 391.00 | -0.76% | 10,336 |
| Aug 8, 2025 | 392.50 | 395.00 | 392.50 | 394.00 | 394.00 | 0.38% | 9,607 |
| Aug 7, 2025 | 384.50 | 393.50 | 384.50 | 392.50 | 392.50 | 2.08% | 15,150 |
| Aug 6, 2025 | 386.50 | 388.00 | 384.50 | 384.50 | 384.50 | 0.52% | 13,847 |
| Aug 5, 2025 | 385.50 | 387.50 | 381.00 | 382.50 | 382.50 | -0.26% | 21,553 |
| Aug 4, 2025 | 377.50 | 384.00 | 374.50 | 383.50 | 383.50 | -0.39% | 26,087 |
| Jul 31, 2025 | 387.50 | 391.50 | 384.50 | 385.00 | 385.00 | -0.39% | 23,256 |
| Jul 30, 2025 | 395.00 | 395.00 | 375.00 | 386.50 | 386.50 | -4.09% | 54,268 |
| Jul 29, 2025 | 403.00 | 407.00 | 402.00 | 403.00 | 403.00 | - | 17,034 |
| Jul 28, 2025 | 404.50 | 410.00 | 402.50 | 403.00 | 403.00 | -0.12% | 11,659 |
| Jul 25, 2025 | 403.50 | 404.00 | 401.00 | 403.50 | 403.50 | -0.49% | 13,881 |
| Jul 24, 2025 | 410.00 | 410.00 | 403.50 | 405.50 | 405.50 | -0.25% | 14,186 |
| Jul 23, 2025 | 407.00 | 407.00 | 401.50 | 406.50 | 406.50 | 1.50% | 10,728 |
| Jul 22, 2025 | 405.50 | 405.50 | 398.50 | 400.50 | 400.50 | -1.48% | 12,118 |
| Jul 21, 2025 | 405.50 | 409.00 | 404.00 | 406.50 | 406.50 | 0.49% | 14,423 |
| Jul 18, 2025 | 406.00 | 408.00 | 403.00 | 404.50 | 404.50 | -0.25% | 10,792 |