Burckhardt Compression Holding AG (LON:0QNN)
London · Delayed Price · Currency is GBP · Price in CHF 627.81
-5.15 (-0.81%)
At close: Sep 15, 2025
LON:0QNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 612.00 | 620.00 | 609.00 | 611.46 | 611.46 | -1.27% | 655 |
| Sep 16, 2025 | 625.50 | 625.50 | 615.00 | 619.32 | 619.32 | -1.35% | 9,175 |
| Sep 15, 2025 | 633.00 | 633.00 | 623.00 | 627.81 | 627.81 | -0.81% | 172 |
| Sep 12, 2025 | 634.00 | 635.00 | 628.00 | 632.96 | 632.96 | 0.82% | 637 |
| Sep 11, 2025 | 626.00 | 634.00 | 622.00 | 627.79 | 627.79 | -3.58% | 3,586 |
| Sep 10, 2025 | 649.00 | 651.12 | 615.50 | 651.12 | 651.12 | -3.02% | 9,630 |
| Sep 9, 2025 | 699.00 | 699.00 | 663.00 | 671.43 | 671.43 | -4.35% | 559 |
| Sep 8, 2025 | 710.00 | 710.00 | 696.00 | 701.98 | 701.98 | -1.12% | 65 |
| Sep 5, 2025 | 708.50 | 712.00 | 699.98 | 709.91 | 709.91 | 0.56% | 511 |
| Sep 4, 2025 | 698.00 | 707.00 | 698.00 | 705.98 | 705.98 | 0.53% | 603 |
| Sep 3, 2025 | 706.00 | 706.00 | 701.91 | 702.28 | 702.28 | -0.25% | 1,386 |
| Sep 2, 2025 | 714.50 | 721.00 | 703.97 | 704.03 | 704.03 | -2.29% | 5,932 |
| Sep 1, 2025 | 719.00 | 724.00 | 719.00 | 720.50 | 720.50 | 0.35% | 448 |
| Aug 29, 2025 | 727.00 | 732.00 | 718.00 | 718.00 | 718.00 | -0.97% | 284 |
| Aug 28, 2025 | 723.00 | 725.00 | 720.00 | 725.00 | 725.00 | 0.69% | 29 |
| Aug 27, 2025 | 716.00 | 720.00 | 716.00 | 720.00 | 720.00 | 0.35% | 37 |
| Aug 26, 2025 | 715.50 | 722.00 | 713.00 | 717.50 | 717.50 | -0.76% | 66 |
| Aug 25, 2025 | 725.00 | 730.00 | 723.00 | 723.00 | 723.00 | -0.14% | 56 |
| Aug 22, 2025 | 720.00 | 724.00 | 717.00 | 724.00 | 724.00 | 1.19% | 193 |
| Aug 21, 2025 | 711.00 | 715.50 | 711.00 | 715.50 | 715.50 | 0.10% | 77 |
| Aug 20, 2025 | 727.00 | 727.00 | 712.00 | 714.77 | 714.77 | -2.22% | 112 |
| Aug 19, 2025 | 726.00 | 733.00 | 726.00 | 731.00 | 731.00 | 1.81% | 95 |
| Aug 18, 2025 | 721.00 | 724.00 | 714.00 | 718.00 | 718.00 | -0.14% | 140 |
| Aug 15, 2025 | 723.00 | 723.00 | 715.00 | 719.00 | 719.00 | -0.14% | 100 |
| Aug 14, 2025 | 728.00 | 728.00 | 720.00 | 720.00 | 720.00 | -0.69% | 29 |
| Aug 13, 2025 | 732.00 | 738.00 | 725.00 | 725.00 | 725.00 | -1.36% | 467 |
| Aug 12, 2025 | 728.00 | 735.00 | 722.50 | 735.00 | 735.00 | 1.66% | 24 |
| Aug 11, 2025 | 730.00 | 730.00 | 722.00 | 723.00 | 723.00 | -0.50% | 65 |
| Aug 8, 2025 | 726.00 | 729.00 | 726.00 | 726.67 | 726.67 | 0.09% | 152 |
| Aug 7, 2025 | 732.50 | 732.50 | 726.00 | 726.00 | 726.00 | 0.97% | 154 |
| Aug 6, 2025 | 725.00 | 731.00 | 717.00 | 719.00 | 719.00 | -1.64% | 1,087 |
| Aug 5, 2025 | 721.50 | 733.00 | 720.50 | 731.00 | 731.00 | 2.96% | 868 |
| Aug 4, 2025 | 713.00 | 716.00 | 705.00 | 710.00 | 710.00 | -2.20% | 365 |
| Jul 31, 2025 | 729.00 | 731.00 | 726.00 | 726.00 | 726.00 | 0.14% | 74 |
| Jul 30, 2025 | 719.00 | 728.00 | 719.00 | 725.00 | 725.00 | 0.69% | 8,408 |
| Jul 29, 2025 | 717.00 | 724.00 | 717.00 | 720.00 | 720.00 | 0.84% | 199 |
| Jul 28, 2025 | 719.00 | 722.50 | 713.00 | 714.00 | 714.00 | -0.28% | 127 |
| Jul 25, 2025 | 715.00 | 716.00 | 711.00 | 716.00 | 716.00 | 0.42% | 754 |
| Jul 24, 2025 | 709.00 | 713.50 | 709.00 | 713.00 | 713.00 | 1.28% | 54 |
| Jul 23, 2025 | 704.00 | 708.00 | 701.00 | 704.00 | 704.00 | 0.86% | 507 |
| Jul 22, 2025 | 702.50 | 702.50 | 697.00 | 698.00 | 698.00 | -1.10% | 25 |
| Jul 21, 2025 | 702.00 | 710.50 | 699.50 | 705.79 | 705.79 | 0.68% | 490 |
| Jul 18, 2025 | 703.00 | 710.00 | 699.00 | 701.00 | 701.00 | 1.25% | 592 |
| Jul 17, 2025 | 686.00 | 700.00 | 686.00 | 692.32 | 692.32 | 1.51% | 787 |
| Jul 16, 2025 | 677.50 | 685.50 | 673.50 | 682.00 | 682.00 | 1.79% | 1,883 |
| Jul 15, 2025 | 662.00 | 678.00 | 662.00 | 670.00 | 670.00 | 3.08% | 511 |
| Jul 14, 2025 | 647.00 | 652.00 | 644.00 | 650.00 | 650.00 | - | 518 |
| Jul 11, 2025 | 644.00 | 652.00 | 644.00 | 650.00 | 650.00 | 0.78% | 498 |
| Jul 10, 2025 | 640.00 | 646.00 | 640.00 | 645.00 | 645.00 | 0.62% | 206 |
| Jul 9, 2025 | 640.50 | 641.00 | 635.00 | 641.00 | 641.00 | -0.16% | 134 |