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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152.4	156.2	156.2	156.8	152.4	38,080
February 19, 2026	153.8	152.8	152.8	154.2	151.2	16,739
February 18, 2026	153	154.2	154.2	154.8	152.2	4,691
February 17, 2026	154.2	153.2	153.2	154.2	150.6	9,561
February 16, 2026	152.6	154.2	154.2	154.6	152.6	14,249
February 13, 2026	150.2	152.2	152.2	152.4	148.8	11,975
February 12, 2026	150.2	148.8	148.8	150.6	148.8	5,903
February 11, 2026	150.6	150.4	150.4	150.6	148	7,936
February 10, 2026	150.2	150	150	150.8	148.6	4,412
February 09, 2026	147.8	150.6	150.6	151	146	19,746
February 06, 2026	145	147.6	147.6	147.6	142.6	9,858
February 05, 2026	142	143.4	143.4	143.6	141.4	7,356
February 04, 2026	142.8	143.8	143.8	144.8	141.6	9,384
February 03, 2026	143	142.2	142.2	146	142	12,268
February 02, 2026	141	141.4	141.4	141.8	139.8	6,821
January 30, 2026	140.8	140.4	140.4	143	140.4	12,125
January 29, 2026	140.8	140.4	140.4	141	139.4	6,945
January 28, 2026	138	140.4	140.4	143	138	6,205
January 27, 2026	141.4	141	141	141.8	139.6	4,005
January 26, 2026	140.6	141.2	141.2	142	140	8,168
January 23, 2026	140.2	141.6	141.6	141.6	139.8	5,761
January 22, 2026	138	141.8	141.8	142.4	138	13,111
January 21, 2026	137.2	137.4	137.4	138.8	137.2	8,275
January 20, 2026	137.4	136.6	136.6	138	135.6	11,552
January 19, 2026	138	138	138	139.4	137.4	8,080
January 16, 2026	138	139.2	139.2	140	138	11,108
January 15, 2026	135.6	138	138	139	135.4	13,717
January 14, 2026	137.4	135.8	135.8	139	135.2	14,467
January 13, 2026	140	139.4	139.4	140	136.6	10,451
January 12, 2026	142.4	140	140	143	140	7,408
January 09, 2026	143.4	142.4	142.4	143.4	140.2	6,303
January 08, 2026	143.8	143.8	143.8	144.4	142.6	10,324
January 07, 2026	140.6	143.6	143.6	143.6	140.6	10,123
January 06, 2026	143	140.2	140.2	143.6	139.8	7,853
January 05, 2026	140.2	142	142	142	137.6	10,814
December 30, 2025	137.6	140.2	140.2	140.2	137.6	11,853
December 29, 2025	138.2	138.6	138.6	138.6	136.6	7,403
December 23, 2025	139.2	138.4	138.4	139.2	137.4	4,541
December 22, 2025	139	138.6	138.6	139	137.2	7,561
December 19, 2025	138.8	139	139	139.8	138	14,015
December 18, 2025	139.8	138.6	138.6	139.8	135.6	10,735
December 17, 2025	140	139.6	139.6	141.4	139	16,719
December 16, 2025	139	140.2	140.2	140.8	138.8	24,642
December 15, 2025	139.6	140	140	140	138.4	10,311
December 12, 2025	136.8	139.4	139.4	139.8	136.6	13,909
December 11, 2025	135	136.8	136.8	136.8	135	15,373
December 10, 2025	138	136	136	138	134.8	11,675
December 09, 2025	138	137.2	137.2	139.4	137.2	14,051
December 08, 2025	138.2	137.8	137.8	140	137.6	10,200
December 05, 2025	138.2	138.8	138.8	140	137.8	9,289
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

Burkhalter Holding AG (BRKN.SW) SIX