Phoenix Mecano AG (LON:0QKP)
London · Delayed Price · Currency is GBP · Price in CHF 453.00
-2.00 (-0.44%)
Sep 25, 2026, 12:47 PM GMT
LON:0QKP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -0.44% | 1 |
| Sep 24, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -0.66% | 5 |
| Sep 23, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0.88% | 2 |
| Sep 22, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 3.65% | 17 |
| Sep 15, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -0.68% | 1 |
| Sep 3, 2026 | 429.00 | 441.00 | 429.00 | 441.00 | 441.00 | 3.04% | 24 |
| Sep 2, 2026 | 423.00 | 430.00 | 423.00 | 428.00 | 428.00 | 0.35% | 6 |
| Sep 1, 2026 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | -0.58% | 24 |
| Aug 31, 2026 | 441.50 | 441.50 | 429.00 | 429.00 | 429.00 | -1.61% | 42 |
| Aug 21, 2026 | 435.00 | 436.00 | 428.00 | 436.00 | 436.00 | -0.46% | 55 |
| Aug 19, 2026 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | -0.45% | 11 |
| Aug 18, 2026 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.57% | 2 |
| Aug 17, 2026 | 437.50 | 437.50 | 437.50 | 437.50 | 437.50 | 3.43% | 43 |
| Aug 13, 2026 | 432.00 | 432.00 | 423.00 | 423.00 | 423.00 | -3.20% | 8 |
| Aug 7, 2026 | 429.00 | 437.00 | 429.00 | 437.00 | 437.00 | 4.05% | 36 |
| Aug 4, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -0.47% | 5 |
| Jul 31, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -1.63% | 17 |
| Jul 30, 2026 | 425.00 | 429.00 | 425.00 | 429.00 | 429.00 | 0.94% | 463 |
| Jul 29, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 2.16% | 2 |
| Jul 9, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -1.19% | 5 |
| Jul 8, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 1.20% | 1 |
| Jul 6, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - | 30 |
| Jul 3, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -3.70% | 1 |
| Jun 25, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.93% | 15 |
| Jun 22, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | 12 |
| Jun 19, 2026 | 428.03 | 428.03 | 428.00 | 428.00 | 428.00 | 0.71% | 5 |
| Jun 10, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.24% | 5 |
| Jun 8, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -2.30% | 2 |
| Jun 1, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 5.47% | 2 |
| May 22, 2026 | 432.00 | 432.00 | 431.00 | 431.00 | 411.50 | 2.38% | 2 |
| May 20, 2026 | 445.00 | 445.00 | 421.00 | 421.00 | 401.95 | -2.32% | 185 |
| May 18, 2026 | 447.00 | 449.00 | 431.00 | 431.00 | 411.50 | -2.93% | 135 |
| May 13, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 423.91 | 2.54% | 5 |
| May 12, 2026 | 433.00 | 435.00 | 433.00 | 433.00 | 413.41 | -0.92% | 8 |
| May 8, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 417.23 | -2.02% | 12 |
| May 7, 2026 | 446.50 | 446.50 | 446.00 | 446.00 | 425.82 | 5.13% | 10 |
| May 5, 2026 | 424.23 | 424.23 | 424.23 | 424.23 | 405.04 | 0.51% | 6 |
| May 4, 2026 | 425.00 | 425.00 | 422.07 | 422.07 | 402.97 | -0.69% | 34 |
| Apr 28, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 405.77 | 0.95% | 5 |
| Apr 27, 2026 | 426.00 | 426.00 | 420.00 | 421.00 | 401.95 | -2.32% | 74 |
| Apr 23, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 411.50 | 0.23% | 8 |
| Apr 20, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 410.55 | -1.38% | 4 |
| Apr 17, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 416.27 | 1.87% | 12 |
| Apr 16, 2026 | 429.00 | 429.00 | 428.00 | 428.00 | 408.64 | 3.38% | 16 |
| Apr 8, 2026 | 416.00 | 416.00 | 414.00 | 414.00 | 395.27 | 1.47% | 7 |