Phoenix Mecano AG (LON:0QKP)
London · Delayed Price · Currency is GBP · Price in CHF 408.00
-9.00 (-2.16%)
Mar 24, 2026, 11:13 AM GMT
LON:0QKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -2.16% | 1 |
| Mar 18, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | -0.71% | 9 |
| Mar 17, 2026 | 403.00 | 420.00 | 403.00 | 420.00 | 420.00 | 3.32% | 25 |
| Mar 16, 2026 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | 0.37% | 3 |
| Mar 13, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 1 |
| Mar 9, 2026 | 407.00 | 407.00 | 405.00 | 405.00 | 405.00 | -8.78% | 24 |
| Feb 26, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 1.83% | 1 |
| Feb 24, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -0.91% | 12 |
| Feb 17, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2.09% | 1 |
| Feb 13, 2026 | 433.00 | 433.00 | 431.00 | 431.00 | 431.00 | -1.37% | 12 |
| Feb 12, 2026 | 435.00 | 437.00 | 435.00 | 437.00 | 437.00 | -0.68% | 20 |
| Feb 6, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2.09% | 9 |
| Feb 5, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | -3.79% | - |
| Feb 2, 2026 | 446.00 | 448.00 | 446.00 | 448.00 | 448.00 | 1.36% | 33 |
| Jan 30, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1.84% | 4 |
| Jan 22, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0.23% | 4 |
| Jan 20, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | -2.04% | 6 |
| Jan 16, 2026 | 437.00 | 442.00 | 437.00 | 442.00 | 442.00 | 4.37% | 16 |
| Jan 15, 2026 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | -2.19% | 44 |
| Jan 14, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 2.61% | 7 |
| Jan 13, 2026 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | -4.42% | 49 |
| Jan 12, 2026 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | 0.11% | 4 |
| Jan 6, 2026 | 442.00 | 442.00 | 441.00 | 441.00 | 441.00 | -2.00% | 85 |
| Jan 5, 2026 | 450.00 | 450.01 | 450.00 | 450.01 | 450.01 | 0.90% | 10 |
| Dec 30, 2025 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | -0.67% | 67 |
| Dec 29, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - | 17 |
| Dec 19, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 4.66% | 33 |
| Dec 16, 2025 | 433.00 | 433.00 | 429.00 | 429.00 | 429.00 | 2.14% | 109 |
| Dec 10, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 4 |
| Dec 8, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -4.11% | 3 |
| Nov 28, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 4.66% | 25 |
| Nov 26, 2025 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | -3.57% | 28 |
| Nov 24, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - | 2 |
| Nov 20, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 2.36% | 50 |
| Nov 17, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -4.07% | 12 |
| Nov 13, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | 2 |
| Nov 12, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 5.99% | 1 |
| Nov 6, 2025 | 416.00 | 417.01 | 416.00 | 417.01 | 417.01 | -3.25% | 63 |
| Nov 4, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | -2.38% | 1 |
| Oct 29, 2025 | 442.50 | 442.50 | 441.00 | 441.50 | 441.50 | -0.11% | 13 |
| Oct 20, 2025 | 433.00 | 442.00 | 433.00 | 442.00 | 442.00 | -2.86% | 20 |
| Oct 15, 2025 | 452.00 | 455.00 | 452.00 | 455.00 | 455.00 | 2.25% | 9 |
| Oct 7, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.68% | 5 |
| Oct 6, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -0.90% | 2 |
| Sep 30, 2025 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 2.18% | 8 |
| Sep 26, 2025 | 435.50 | 436.50 | 435.50 | 436.50 | 436.50 | 0.81% | 4 |
| Sep 25, 2025 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | -2.91% | 20 |