Phoenix Mecano AG (LON:0QKP)
London · Delayed Price · Currency is GBP · Price in CHF 441.50
0.00 (0.00%)
At close: Oct 29, 2025
Phoenix Mecano AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 446.50 | 446.50 | 446.00 | 446.00 | 446.00 | 3.84% | 3 |
| Sep 17, 2025 | 427.00 | 429.50 | 427.00 | 429.50 | 429.50 | -0.12% | 31 |
| Sep 15, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.47% | 5 |
| Sep 11, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 1.42% | 7 |
| Sep 5, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -3.65% | 12 |
| Aug 19, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -3.95% | 2 |
| Aug 13, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0.22% | 1 |
| Aug 4, 2025 | 446.00 | 455.00 | 444.00 | 455.00 | 455.00 | -1.09% | 22 |
| Jul 31, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.44% | 1 |
| Jul 30, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -0.22% | 3 |
| Jul 29, 2025 | 458.00 | 460.00 | 458.00 | 459.00 | 459.00 | - | 3 |
| Jul 28, 2025 | 460.00 | 460.00 | 459.00 | 459.00 | 459.00 | -0.22% | 2 |
| Jul 25, 2025 | 459.00 | 460.00 | 459.00 | 460.00 | 460.00 | - | 24 |
| Jul 24, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.44% | 8 |
| Jul 23, 2025 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | -0.43% | 12 |
| Jul 22, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.22% | 31 |
| Jul 21, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.66% | 1 |
| Jul 17, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0.22% | 2 |
| Jul 16, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -0.66% | 5 |
| Jul 10, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -0.22% | 3 |
| Jul 4, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 4.44% | 1 |
| Jun 30, 2025 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | 0.34% | 6 |
| Jun 27, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -0.34% | 9 |
| Jun 25, 2025 | 434.50 | 439.50 | 434.50 | 439.50 | 439.50 | -3.09% | 8 |
| Jun 16, 2025 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | -0.77% | 2 |
| Jun 3, 2025 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 0.66% | 2 |
| May 30, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | -1.52% | 70 |
| May 27, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 2.22% | 19 |
| May 26, 2025 | 454.00 | 454.00 | 451.00 | 451.00 | 451.00 | -4.45% | 25 |
| May 22, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 453.00 | 0.64% | 20 |
| May 21, 2025 | 468.00 | 469.00 | 468.00 | 469.00 | 450.12 | -0.64% | 16 |
| May 20, 2025 | 474.00 | 474.00 | 472.00 | 472.00 | 453.00 | 0.85% | 72 |
| May 19, 2025 | 465.00 | 469.50 | 465.00 | 468.00 | 449.16 | 0.65% | 14 |
| May 16, 2025 | 464.00 | 465.00 | 464.00 | 465.00 | 446.28 | - | 18 |
| May 15, 2025 | 463.00 | 465.50 | 463.00 | 465.00 | 446.28 | 0.43% | 8 |
| May 14, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 444.36 | 7.93% | 1 |
| May 9, 2025 | 427.00 | 430.00 | 427.00 | 429.00 | 411.73 | 0.23% | 34 |
| May 8, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 410.77 | -0.47% | 4 |
| May 7, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 412.69 | -2.71% | 3 |
| May 2, 2025 | 430.00 | 442.00 | 430.00 | 442.00 | 424.21 | 3.76% | 22 |
| Apr 30, 2025 | 423.00 | 426.00 | 423.00 | 426.00 | 408.85 | 0.24% | 85 |
| Apr 29, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 407.89 | -0.47% | 21 |