Burkhalter Holding AG - BRKN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	138	138	138	138.8	137.2	10,335
December 03, 2025	139.6	138	138	139.6	137.4	6,944
December 02, 2025	139.2	140	140	140.4	138.8	19,327
December 01, 2025	139.4	140	140	140	137.2	12,960
November 28, 2025	138.6	139.2	139.2	139.6	138.6	12,108
November 27, 2025	136	138.6	138.6	140	136	216,767
November 26, 2025	143.8	144.4	144.4	145	142.8	5,310
November 25, 2025	142.8	142.6	142.6	143.4	141.2	8,552
November 24, 2025	139.4	143.2	143.2	144	139.4	37,382
November 21, 2025	140	139.2	139.2	140.6	138	3,615
November 20, 2025	140.4	141	141	142.4	140.4	6,068
November 19, 2025	137.6	138.8	138.8	140	137.4	4,612
November 18, 2025	138.2	137.8	137.8	139.6	136.8	5,824
November 17, 2025	139	139	139	141.2	138.4	7,406
November 14, 2025	139.2	139.4	139.4	139.8	137.2	6,114
November 13, 2025	141	140.8	140.8	141.4	140	11,921
November 12, 2025	139.4	140.6	140.6	141	138.4	13,860
November 11, 2025	140	139	139	140.4	138.6	4,791
November 10, 2025	137.6	139	139	139.8	137.6	5,157
November 07, 2025	137.6	136.6	136.6	138.2	135.6	5,143
November 06, 2025	139.6	138	138	139.6	137	8,639
November 05, 2025	139.6	139.6	139.6	141	139.2	6,396
November 04, 2025	141.4	140	140	141.4	140	8,846
November 03, 2025	143	142.2	142.2	143	141	8,646
October 31, 2025	144	142.8	142.8	144	142.4	5,160
October 30, 2025	143	143.2	143.2	144.8	142.8	8,220
October 29, 2025	144.2	143	143	144.2	142.6	5,876
October 28, 2025	146	143	143	146	143	5,655
October 27, 2025	146	146.4	146.4	146.8	144	9,361
October 24, 2025	144	145	145	145	142.4	6,594
October 23, 2025	144.2	144.2	144.2	144.2	142.4	5,591
October 22, 2025	141.6	143.4	143.4	145	141.6	17,387
October 21, 2025	142	140.8	140.8	142.6	140.2	7,438
October 20, 2025	140	141.8	141.8	142.2	139.4	8,132
October 17, 2025	137.2	139.2	139.2	140.8	137.2	9,376
October 16, 2025	142	138.4	138.4	142	138	5,809
October 15, 2025	139.8	140.8	140.8	142.6	139	26,762
October 14, 2025	137.2	139.4	139.4	139.4	136	7,690
October 13, 2025	138	137.2	137.2	138.6	136.8	6,873
October 10, 2025	137.4	137.4	137.4	139	136.6	10,659
October 09, 2025	140.2	138.2	138.2	140.8	137.4	6,811
October 08, 2025	138	139.8	139.8	140.2	138	19,988
October 07, 2025	134.6	137.6	137.6	138.8	134.6	16,863
October 06, 2025	134.6	135	135	135.4	133.4	8,787
October 03, 2025	134.8	134.8	134.8	136	133.6	8,078
October 02, 2025	134.8	134.2	134.2	134.8	132.4	11,937
October 01, 2025	135	134.6	134.6	135	133.2	8,750
September 30, 2025	134.6	135.4	135.4	136	133.4	12,431
September 29, 2025	133.2	133.6	133.6	134.6	132.6	8,884
September 26, 2025	133	132.2	132.2	133	131.4	7,196
September 25, 2025	132.8	132	132	133.2	130.8	7,952
September 24, 2025	134.4	133	133	134.6	132.4	6,375
September 23, 2025	135	134.4	134.4	136.2	134.4	6,436
September 22, 2025	136.4	134.8	134.8	137	134.4	12,301
September 19, 2025	138	135.6	135.6	139.2	135.6	240,519
September 18, 2025	136.8	139.2	139.2	139.6	136.8	10,932
September 17, 2025	136.4	136.8	136.8	138	136.4	10,914
September 16, 2025	138	136	136	138.4	135.8	13,657
September 15, 2025	137.2	137.8	137.8	140	137.2	12,974
September 12, 2025	137	136.8	136.8	138.2	136.4	9,584

Burkhalter Holding AG (BRKN.SW) SIX