Berner Kantonalbank AG (LON:0QM2)
London · Delayed Price · Currency is GBP · Price in CHF 333.86
+1.10 (0.33%)
Feb 12, 2026, 5:09 PM GMT
Berner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 335.00 | 335.00 | 331.00 | 333.27 | 333.27 | 0.15% | 142 |
| Feb 11, 2026 | 336.00 | 336.00 | 332.00 | 332.76 | 332.76 | -0.90% | 201 |
| Feb 10, 2026 | 337.00 | 337.00 | 334.43 | 335.79 | 335.79 | 0.21% | 342 |
| Feb 9, 2026 | 338.00 | 338.00 | 334.50 | 335.07 | 335.07 | 0.03% | 247 |
| Feb 6, 2026 | 329.50 | 335.00 | 329.50 | 334.99 | 334.99 | 1.86% | 495 |
| Feb 5, 2026 | 328.00 | 331.00 | 326.50 | 328.88 | 328.88 | 0.83% | 119 |
| Feb 4, 2026 | 328.00 | 328.00 | 325.50 | 326.17 | 326.17 | 0.12% | 414 |
| Feb 3, 2026 | 330.00 | 330.00 | 325.76 | 325.80 | 325.80 | -0.53% | 20,223 |
| Feb 2, 2026 | 323.00 | 328.00 | 323.00 | 327.53 | 327.53 | 1.12% | 235 |
| Jan 30, 2026 | 319.50 | 326.00 | 319.50 | 323.91 | 323.91 | 2.03% | 546 |
| Jan 29, 2026 | 325.00 | 325.00 | 315.00 | 317.48 | 317.48 | -3.06% | 723 |
| Jan 28, 2026 | 330.00 | 331.00 | 326.50 | 327.51 | 327.50 | -0.64% | 556 |
| Jan 27, 2026 | 327.50 | 331.50 | 327.50 | 329.61 | 329.61 | 0.74% | 276 |
| Jan 26, 2026 | 332.00 | 332.00 | 325.50 | 327.19 | 327.19 | -0.34% | 567 |
| Jan 23, 2026 | 331.50 | 331.50 | 327.00 | 328.31 | 328.31 | -0.42% | 778 |
| Jan 22, 2026 | 332.00 | 332.00 | 328.50 | 329.70 | 329.70 | -0.36% | 281 |
| Jan 21, 2026 | 327.00 | 332.50 | 327.00 | 330.88 | 330.88 | 1.03% | 235 |
| Jan 20, 2026 | 328.50 | 330.00 | 326.50 | 327.50 | 327.50 | 0.22% | 20,215 |
| Jan 19, 2026 | 328.00 | 330.00 | 326.77 | 326.77 | 326.77 | 0.08% | 37 |
| Jan 16, 2026 | 324.50 | 328.00 | 323.00 | 326.51 | 326.50 | 1.32% | 252 |
| Jan 15, 2026 | 323.00 | 324.50 | 321.50 | 322.26 | 322.26 | 0.86% | 556 |
| Jan 14, 2026 | 314.00 | 322.50 | 314.00 | 319.50 | 319.50 | 1.91% | 553 |
| Jan 13, 2026 | 312.00 | 313.50 | 311.72 | 313.50 | 313.50 | 1.22% | 462 |
| Jan 12, 2026 | 313.50 | 313.50 | 309.50 | 309.71 | 309.71 | -0.34% | 408 |
| Jan 9, 2026 | 314.00 | 314.00 | 310.00 | 310.78 | 310.78 | 0.09% | 3,874 |
| Jan 8, 2026 | 311.50 | 312.50 | 309.50 | 310.50 | 310.50 | 0.18% | 3,409 |
| Jan 7, 2026 | 313.00 | 316.00 | 308.75 | 309.94 | 309.94 | -2.29% | 16,256 |
| Jan 6, 2026 | 321.00 | 321.00 | 313.50 | 317.19 | 317.19 | 1.14% | 235 |
| Jan 5, 2026 | 311.00 | 321.50 | 310.50 | 313.61 | 313.61 | 1.33% | 205 |
| Dec 30, 2025 | 309.00 | 311.00 | 309.00 | 309.50 | 309.50 | - | 223 |
| Dec 29, 2025 | 306.00 | 309.50 | 306.00 | 309.50 | 309.50 | 1.38% | 108 |
| Dec 23, 2025 | 306.00 | 306.00 | 304.50 | 305.30 | 305.30 | 0.59% | 42 |
| Dec 22, 2025 | 305.50 | 306.00 | 301.00 | 303.51 | 303.50 | -1.27% | 3,587 |
| Dec 19, 2025 | 307.00 | 310.00 | 304.50 | 307.42 | 307.42 | 0.62% | 70 |
| Dec 18, 2025 | 303.75 | 307.50 | 303.00 | 305.53 | 305.53 | 1.42% | 2,500 |
| Dec 17, 2025 | 301.50 | 302.00 | 300.44 | 301.26 | 301.25 | 0.11% | 349 |
| Dec 16, 2025 | 299.50 | 303.00 | 299.42 | 300.92 | 300.92 | 0.98% | 373 |
| Dec 15, 2025 | 294.00 | 299.50 | 294.00 | 298.00 | 298.00 | 1.75% | 293 |
| Dec 12, 2025 | 292.50 | 293.00 | 291.00 | 292.89 | 292.88 | 1.52% | 232 |
| Dec 11, 2025 | 287.50 | 290.00 | 287.50 | 288.50 | 288.50 | 1.76% | 195 |
| Dec 10, 2025 | 283.50 | 286.00 | 282.50 | 283.50 | 283.50 | 0.05% | 19 |
| Dec 9, 2025 | 279.00 | 284.00 | 279.00 | 283.37 | 283.37 | 1.90% | 410 |
| Dec 8, 2025 | 278.50 | 279.00 | 277.00 | 278.09 | 278.09 | 0.26% | 126 |
| Dec 5, 2025 | 278.00 | 278.00 | 276.93 | 277.38 | 277.38 | -0.40% | 786 |
| Dec 4, 2025 | 276.00 | 278.50 | 276.00 | 278.50 | 278.50 | 0.88% | 365 |
| Dec 3, 2025 | 275.50 | 278.50 | 274.43 | 276.07 | 276.07 | 0.47% | 654 |
| Dec 2, 2025 | 274.00 | 275.50 | 274.00 | 274.78 | 274.78 | 0.16% | 153 |
| Dec 1, 2025 | 275.00 | 275.50 | 273.97 | 274.34 | 274.34 | 1.01% | 177 |
| Nov 28, 2025 | 273.50 | 275.00 | 271.61 | 271.61 | 271.61 | -0.14% | 388 |
| Nov 27, 2025 | 271.50 | 273.00 | 270.00 | 272.00 | 272.00 | 0.37% | 428 |