Phoenix Mecano AG (LON:0QKP)
London · Delayed Price · Currency is GBP · Price in CHF 434.00
+3.00 (0.70%)
Jun 1, 2026, 3:15 PM GMT
LON:0QKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 389.54 | -2.16% | 1 |
| Mar 18, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 398.13 | -0.71% | 9 |
| Mar 17, 2026 | 403.00 | 420.00 | 403.00 | 420.00 | 401.00 | 3.32% | 25 |
| Mar 16, 2026 | 406.50 | 406.50 | 406.50 | 406.50 | 388.11 | 0.37% | 3 |
| Mar 13, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 386.68 | - | 1 |
| Mar 9, 2026 | 407.00 | 407.00 | 405.00 | 405.00 | 386.68 | -8.78% | 24 |
| Feb 26, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 423.91 | 1.83% | 1 |
| Feb 24, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 416.27 | -0.91% | 12 |
| Feb 17, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 420.09 | 2.09% | 1 |
| Feb 13, 2026 | 433.00 | 433.00 | 431.00 | 431.00 | 411.50 | -1.37% | 12 |
| Feb 12, 2026 | 435.00 | 437.00 | 435.00 | 437.00 | 417.23 | -0.68% | 20 |
| Feb 6, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 420.09 | 2.09% | 9 |
| Feb 5, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 411.50 | -3.79% | - |
| Feb 2, 2026 | 446.00 | 448.00 | 446.00 | 448.00 | 427.73 | 1.36% | 33 |
| Jan 30, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 422.00 | 1.84% | 9 |
| Jan 22, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 414.36 | 0.23% | 4 |
| Jan 20, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 413.41 | -2.04% | 6 |
| Jan 16, 2026 | 437.00 | 442.00 | 437.00 | 442.00 | 422.00 | 4.37% | 16 |
| Jan 15, 2026 | 423.50 | 423.50 | 423.50 | 423.50 | 404.34 | -2.19% | 44 |
| Jan 14, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 413.41 | 2.61% | 7 |
| Jan 13, 2026 | 430.00 | 430.00 | 422.00 | 422.00 | 402.91 | -4.42% | 49 |
| Jan 12, 2026 | 441.50 | 441.50 | 441.50 | 441.50 | 421.52 | 0.11% | 4 |
| Jan 6, 2026 | 442.00 | 442.00 | 441.00 | 441.00 | 421.05 | -2.00% | 85 |
| Jan 5, 2026 | 450.00 | 450.01 | 450.00 | 450.01 | 429.65 | 0.90% | 10 |
| Dec 30, 2025 | 446.00 | 446.00 | 446.00 | 446.00 | 425.82 | -0.67% | 67 |
| Dec 29, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 428.69 | - | 17 |
| Dec 19, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 428.69 | 4.66% | 33 |
| Dec 16, 2025 | 433.00 | 433.00 | 429.00 | 429.00 | 409.59 | 2.14% | 109 |
| Dec 10, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 401.00 | - | 4 |