Bucher Industries AG (SWX:BUCN)
Switzerland
· Delayed Price · Currency is CHF 313.00
-1.00 (-0.32%)
Apr 29, 2026, 11:42 AM CET
Bucher Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 312.50 | 319.50 | 308.00 | 314.00 | 314.00 | -4.70% | 30,101 |
| Apr 27, 2026 | 327.00 | 331.50 | 326.00 | 329.50 | 329.50 | 0.92% | 11,560 |
| Apr 24, 2026 | 327.50 | 331.50 | 323.50 | 326.50 | 326.50 | -1.95% | 18,029 |
| Apr 23, 2026 | 332.50 | 335.50 | 332.00 | 333.00 | 333.00 | -0.30% | 10,094 |
| Apr 22, 2026 | 340.50 | 342.00 | 334.00 | 334.00 | 334.00 | -1.33% | 13,834 |
| Apr 21, 2026 | 340.50 | 342.50 | 336.00 | 338.50 | 338.50 | -0.88% | 13,982 |
| Apr 20, 2026 | 341.00 | 347.50 | 336.50 | 341.50 | 341.50 | -3.26% | 14,010 |
| Apr 17, 2026 | 351.00 | 355.50 | 348.00 | 353.00 | 342.00 | 0.71% | 23,220 |
| Apr 16, 2026 | 354.00 | 356.00 | 350.00 | 350.50 | 339.58 | -0.43% | 14,133 |
| Apr 15, 2026 | 367.00 | 367.00 | 351.00 | 352.00 | 341.03 | -2.63% | 14,836 |
| Apr 14, 2026 | 363.00 | 366.50 | 361.00 | 361.50 | 350.24 | - | 12,295 |
| Apr 13, 2026 | 360.00 | 362.50 | 358.50 | 361.50 | 350.24 | -0.28% | 6,120 |
| Apr 10, 2026 | 360.00 | 366.00 | 357.00 | 362.50 | 351.20 | 1.40% | 6,968 |
| Apr 9, 2026 | 364.00 | 364.00 | 353.00 | 357.50 | 346.36 | -1.11% | 16,876 |
| Apr 8, 2026 | 360.00 | 362.50 | 354.00 | 361.50 | 350.24 | 4.03% | 13,898 |
| Apr 7, 2026 | 350.00 | 353.50 | 347.00 | 347.50 | 336.67 | -0.71% | 19,120 |
| Apr 2, 2026 | 349.50 | 351.50 | 347.00 | 350.00 | 339.09 | -1.27% | 9,372 |
| Apr 1, 2026 | 354.50 | 354.50 | 350.50 | 354.50 | 343.45 | 2.01% | 11,494 |
| Mar 31, 2026 | 344.50 | 348.00 | 344.00 | 347.50 | 336.67 | 1.02% | 13,942 |
| Mar 30, 2026 | 343.00 | 347.50 | 341.50 | 344.00 | 333.28 | 0.15% | 8,506 |
| Mar 27, 2026 | 346.50 | 348.50 | 342.50 | 343.50 | 332.80 | -1.58% | 10,295 |
| Mar 26, 2026 | 345.00 | 352.00 | 345.00 | 349.00 | 338.12 | -0.71% | 9,750 |
| Mar 25, 2026 | 350.00 | 356.00 | 350.00 | 351.50 | 340.55 | 1.59% | 10,820 |
| Mar 24, 2026 | 339.50 | 349.50 | 339.00 | 346.00 | 335.22 | 1.17% | 12,098 |
| Mar 23, 2026 | 330.00 | 345.00 | 328.00 | 342.00 | 331.34 | 1.33% | 23,491 |
| Mar 20, 2026 | 344.00 | 344.00 | 336.00 | 337.50 | 326.98 | -0.88% | 33,129 |
| Mar 19, 2026 | 346.50 | 348.00 | 340.00 | 340.50 | 329.89 | -3.40% | 16,052 |
| Mar 18, 2026 | 354.50 | 355.50 | 351.00 | 352.50 | 341.52 | 0.43% | 14,457 |
| Mar 17, 2026 | 360.00 | 360.00 | 348.00 | 351.00 | 340.06 | -0.71% | 12,069 |
| Mar 16, 2026 | 356.00 | 358.00 | 353.50 | 353.50 | 342.48 | -0.28% | 10,483 |
| Mar 13, 2026 | 364.00 | 364.00 | 354.00 | 354.50 | 343.45 | -3.01% | 13,425 |
| Mar 12, 2026 | 362.50 | 368.00 | 360.00 | 365.50 | 354.11 | 0.83% | 9,308 |
| Mar 11, 2026 | 366.00 | 367.50 | 360.00 | 362.50 | 351.20 | -1.76% | 14,102 |
| Mar 10, 2026 | 371.00 | 372.50 | 367.00 | 369.00 | 357.50 | 0.96% | 11,369 |
| Mar 9, 2026 | 363.50 | 367.50 | 361.00 | 365.50 | 354.11 | -1.22% | 15,111 |
| Mar 6, 2026 | 375.00 | 375.00 | 365.00 | 370.00 | 358.47 | -0.54% | 24,921 |
| Mar 5, 2026 | 370.00 | 379.00 | 369.00 | 372.00 | 360.41 | 0.13% | 26,691 |
| Mar 4, 2026 | 379.00 | 379.00 | 369.00 | 371.50 | 359.92 | -1.46% | 22,872 |
| Mar 3, 2026 | 384.00 | 384.00 | 367.00 | 377.00 | 365.25 | 1.48% | 23,882 |
| Mar 2, 2026 | 374.50 | 377.50 | 370.00 | 371.50 | 359.92 | -2.75% | 23,573 |
| Feb 27, 2026 | 380.50 | 384.00 | 379.00 | 382.00 | 370.10 | 0.79% | 17,122 |
| Feb 26, 2026 | 380.50 | 384.50 | 377.00 | 379.00 | 367.19 | -0.66% | 14,713 |
| Feb 25, 2026 | 388.00 | 388.50 | 381.50 | 381.50 | 369.61 | -1.42% | 14,868 |
| Feb 24, 2026 | 383.50 | 390.50 | 383.50 | 387.00 | 374.94 | 1.04% | 13,424 |
| Feb 23, 2026 | 385.50 | 386.50 | 382.00 | 383.00 | 371.07 | -0.65% | 14,881 |
| Feb 20, 2026 | 385.00 | 388.00 | 383.50 | 385.50 | 373.49 | 0.26% | 10,932 |
| Feb 19, 2026 | 381.50 | 386.50 | 381.50 | 384.50 | 372.52 | 0.13% | 11,503 |
| Feb 18, 2026 | 382.00 | 388.00 | 382.00 | 384.00 | 372.03 | -0.13% | 13,699 |
| Feb 17, 2026 | 383.00 | 386.50 | 382.00 | 384.50 | 372.52 | -0.39% | 13,596 |
| Feb 16, 2026 | 389.00 | 389.00 | 384.00 | 386.00 | 373.97 | -0.64% | 15,412 |
| Feb 13, 2026 | 384.00 | 391.50 | 383.00 | 388.50 | 376.39 | 0.78% | 13,974 |
| Feb 12, 2026 | 382.50 | 390.50 | 382.00 | 385.50 | 373.49 | 0.92% | 25,750 |
| Feb 11, 2026 | 379.50 | 382.00 | 376.50 | 382.00 | 370.10 | 0.39% | 15,995 |
| Feb 10, 2026 | 379.00 | 383.00 | 374.50 | 380.50 | 368.64 | 0.40% | 15,147 |
| Feb 9, 2026 | 375.00 | 380.00 | 375.00 | 379.00 | 367.19 | 0.93% | 15,099 |
| Feb 6, 2026 | 374.50 | 378.00 | 370.00 | 375.50 | 363.80 | 0.27% | 17,957 |
| Feb 5, 2026 | 373.50 | 375.50 | 370.50 | 374.50 | 362.83 | 0.13% | 27,720 |
| Feb 4, 2026 | 367.00 | 374.50 | 363.50 | 374.00 | 362.35 | 2.89% | 12,013 |
| Feb 3, 2026 | 362.00 | 366.00 | 360.50 | 363.50 | 352.17 | 1.54% | 12,904 |
| Feb 2, 2026 | 356.00 | 359.50 | 355.50 | 358.00 | 346.84 | - | 11,512 |
| Jan 30, 2026 | 361.50 | 365.50 | 358.00 | 358.00 | 346.84 | -1.24% | 16,928 |
| Jan 29, 2026 | 360.00 | 366.50 | 358.00 | 362.50 | 351.20 | 1.54% | 17,875 |
| Jan 28, 2026 | 356.50 | 359.00 | 355.50 | 357.00 | 345.88 | 0.14% | 11,656 |
| Jan 27, 2026 | 357.00 | 359.00 | 354.00 | 356.50 | 345.39 | - | 18,962 |
| Jan 26, 2026 | 357.50 | 357.50 | 351.50 | 356.50 | 345.39 | -0.14% | 10,808 |
| Jan 23, 2026 | 358.00 | 358.00 | 353.00 | 357.00 | 345.88 | 0.56% | 10,758 |
| Jan 22, 2026 | 357.50 | 358.00 | 355.00 | 355.00 | 343.94 | 0.57% | 11,674 |
| Jan 21, 2026 | 347.00 | 354.50 | 347.00 | 353.00 | 342.00 | 1.15% | 10,904 |
| Jan 20, 2026 | 348.00 | 351.00 | 343.50 | 349.00 | 338.12 | -0.43% | 15,953 |
| Jan 19, 2026 | 350.00 | 354.00 | 347.50 | 350.50 | 339.58 | -0.71% | 14,579 |
| Jan 16, 2026 | 357.50 | 358.00 | 351.50 | 353.00 | 342.00 | -1.26% | 12,113 |
| Jan 15, 2026 | 351.00 | 358.00 | 350.00 | 357.50 | 346.36 | 2.00% | 17,521 |
| Jan 14, 2026 | 350.00 | 356.00 | 350.00 | 350.50 | 339.58 | 0.43% | 16,310 |
| Jan 13, 2026 | 349.50 | 350.00 | 344.00 | 349.00 | 338.12 | -0.14% | 13,771 |
| Jan 12, 2026 | 349.50 | 352.50 | 348.50 | 349.50 | 338.61 | 0.29% | 12,244 |
| Jan 9, 2026 | 348.00 | 349.50 | 345.50 | 348.50 | 337.64 | 0.58% | 16,568 |
| Jan 8, 2026 | 348.00 | 354.00 | 342.00 | 346.50 | 335.70 | -3.62% | 26,709 |
| Jan 7, 2026 | 357.00 | 362.50 | 356.50 | 359.50 | 348.30 | 1.13% | 15,207 |
| Jan 6, 2026 | 351.50 | 357.00 | 347.00 | 355.50 | 344.42 | -3.27% | 32,540 |
| Jan 5, 2026 | 369.50 | 374.00 | 358.00 | 367.50 | 356.05 | -0.27% | 19,756 |
| Dec 30, 2025 | 366.50 | 371.00 | 366.50 | 368.50 | 357.02 | 0.14% | 8,373 |
| Dec 29, 2025 | 367.00 | 370.50 | 366.00 | 368.00 | 356.53 | - | 9,696 |
| Dec 23, 2025 | 369.00 | 370.50 | 366.50 | 368.00 | 356.53 | -0.41% | 8,258 |
| Dec 22, 2025 | 363.00 | 371.00 | 363.00 | 369.50 | 357.99 | 1.23% | 9,518 |
| Dec 19, 2025 | 363.00 | 366.50 | 363.00 | 365.00 | 353.63 | - | 28,082 |
| Dec 18, 2025 | 360.50 | 365.00 | 360.50 | 365.00 | 353.63 | 1.39% | 10,636 |
| Dec 17, 2025 | 364.00 | 364.50 | 358.00 | 360.00 | 348.78 | -1.50% | 14,231 |
| Dec 16, 2025 | 362.00 | 365.50 | 360.00 | 365.50 | 354.11 | 0.97% | 11,145 |
| Dec 15, 2025 | 362.50 | 364.50 | 360.50 | 362.00 | 350.72 | -0.28% | 12,109 |
| Dec 12, 2025 | 360.00 | 365.00 | 358.00 | 363.00 | 351.69 | 0.83% | 15,825 |
| Dec 11, 2025 | 360.00 | 362.50 | 358.50 | 360.00 | 348.78 | 0.14% | 15,454 |
| Dec 10, 2025 | 357.50 | 361.00 | 357.50 | 359.50 | 348.30 | - | 12,390 |
| Dec 9, 2025 | 361.00 | 363.50 | 359.00 | 359.50 | 348.30 | -0.69% | 12,428 |
| Dec 8, 2025 | 361.00 | 363.50 | 360.00 | 362.00 | 350.72 | 0.28% | 8,235 |
| Dec 5, 2025 | 360.00 | 364.00 | 358.00 | 361.00 | 349.75 | 0.28% | 11,079 |
| Dec 4, 2025 | 360.00 | 363.50 | 359.00 | 360.00 | 348.78 | 0.84% | 16,269 |
| Dec 3, 2025 | 353.50 | 359.00 | 353.50 | 357.00 | 345.88 | 0.99% | 11,479 |
| Dec 2, 2025 | 360.00 | 360.00 | 352.00 | 353.50 | 342.48 | -1.26% | 13,158 |
| Dec 1, 2025 | 358.00 | 361.00 | 356.00 | 358.00 | 346.84 | - | 15,894 |
| Nov 28, 2025 | 360.00 | 361.50 | 355.00 | 358.00 | 346.84 | -0.42% | 17,667 |