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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	134.8	136	136	136.6	134.4	9,758
September 10, 2025	132.4	134.6	134.6	135.6	132.4	9,116
September 09, 2025	132	132	132	133	131.8	12,450
September 08, 2025	131.8	132.2	132.2	133.8	131.8	7,909
September 05, 2025	133.6	131.2	131.2	134.6	131.2	11,174
September 04, 2025	132.8	132.8	132.8	133.6	132.2	10,211
September 03, 2025	132.2	132.8	132.8	136	132.2	24,464
September 02, 2025	132.2	130.4	130.4	133.6	130.2	30,713
September 01, 2025	145	128.2	128.2	145.2	125.8	65,464
August 29, 2025	144.8	146	146	146.4	144.8	12,756
August 28, 2025	145.6	144	144	145.6	143	7,577
August 27, 2025	146.4	145.2	145.2	146.4	144.6	9,612
August 26, 2025	145.6	146.4	146.4	147.6	144.4	19,050
August 25, 2025	148.2	146.4	146.4	148.4	146	9,118
August 22, 2025	145.8	148	148	148	145.4	10,618
August 21, 2025	148.2	146.2	146.2	148.4	146	11,778
August 20, 2025	149.6	147.8	147.8	150.2	147	15,010
August 19, 2025	149	150	150	150.2	148	9,393
August 18, 2025	147.6	149.4	149.4	149.4	147.4	11,277
August 15, 2025	149.2	147	147	149.2	146.2	10,184
August 14, 2025	149	148.8	148.8	150.2	148.6	7,928
August 13, 2025	151.8	149.8	149.8	152.6	149.8	12,842
August 12, 2025	151	150.8	150.8	151.6	149.2	10,347
August 11, 2025	149.6	150.8	150.8	151	149.2	14,027
August 08, 2025	148.6	149.2	149.2	149.8	148	8,923
August 07, 2025	148.8	149.2	149.2	151.2	147.6	16,909
August 06, 2025	148.2	148.8	148.8	149.6	147.6	11,362
August 05, 2025	147.6	147.8	147.8	149	146.8	22,033
August 04, 2025	144	147.2	147.2	147.8	142.2	19,205
July 31, 2025	145.6	146.4	146.4	146.8	145.6	16,125
July 30, 2025	144	145.6	145.6	146	143.6	12,857
July 29, 2025	142.2	144.2	144.2	145	142.2	13,461
July 28, 2025	143.6	142.4	142.4	143.8	142.2	17,527
July 25, 2025	143.2	142.8	142.8	143.2	141.2	9,887
July 24, 2025	139	142.6	142.6	143	139	22,390
July 23, 2025	137	138.4	138.4	139	137	8,565
July 22, 2025	139.2	138.8	138.8	139.8	137.6	11,443
July 21, 2025	138.4	139.6	139.6	140	138.2	11,163
July 18, 2025	138.6	138.2	138.2	138.6	137.2	14,307
July 17, 2025	135	137.4	137.4	137.4	135	22,253
July 16, 2025	134.2	134.2	134.2	135.8	134.2	11,326
July 15, 2025	134	134.2	134.2	135.4	132.8	16,214
July 14, 2025	132	134.4	134.4	134.4	132	22,844
July 11, 2025	131.6	131.8	131.8	131.8	130.4	9,083
July 10, 2025	132.2	131.6	131.6	132.2	130.6	8,455
July 09, 2025	131.2	132.4	132.4	132.8	130.8	24,422
July 08, 2025	132	130.4	130.4	132.2	130.4	8,072
July 07, 2025	129	131	131	133	128.8	13,071
July 04, 2025	131.8	129.8	129.8	131.8	129.4	5,682

Burkhalter Holding AG (BRKN.SW) SIX