Burckhardt Compression Holding AG (LON:0QNN)
London · Delayed Price · Currency is GBP · Price in CHF 477.82
-15.22 (-3.09%)
At close: Mar 27, 2026
LON:0QNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 494.50 | 494.50 | 476.00 | 477.82 | 477.82 | -3.09% | 232 |
| Mar 26, 2026 | 491.50 | 495.00 | 487.00 | 493.04 | 493.04 | 0.25% | 5,630 |
| Mar 25, 2026 | 488.00 | 496.50 | 480.00 | 491.79 | 491.79 | -1.75% | 3,178 |
| Mar 24, 2026 | 515.00 | 515.00 | 497.50 | 500.55 | 500.55 | -1.62% | 696 |
| Mar 23, 2026 | 485.00 | 518.00 | 477.75 | 508.80 | 508.80 | 2.29% | 372 |
| Mar 20, 2026 | 499.50 | 506.00 | 495.50 | 497.43 | 497.43 | -1.64% | 945 |
| Mar 19, 2026 | 520.00 | 520.00 | 495.98 | 505.72 | 505.72 | -4.34% | 465 |
| Mar 18, 2026 | 536.00 | 539.00 | 522.00 | 528.65 | 528.65 | -0.68% | 5,574 |
| Mar 17, 2026 | 532.00 | 536.00 | 526.00 | 532.29 | 532.29 | 2.05% | 6,551 |
| Mar 16, 2026 | 521.00 | 527.00 | 515.00 | 521.58 | 521.58 | -0.51% | 906 |
| Mar 13, 2026 | 523.00 | 526.03 | 520.96 | 524.24 | 524.24 | -0.17% | 214 |
| Mar 12, 2026 | 524.50 | 530.00 | 524.50 | 525.16 | 525.16 | 1.28% | 341 |
| Mar 11, 2026 | 515.00 | 522.55 | 515.00 | 518.53 | 518.53 | -0.79% | 336 |
| Mar 10, 2026 | 542.00 | 542.00 | 514.55 | 522.65 | 522.65 | 3.09% | 1,999 |
| Mar 9, 2026 | 536.00 | 536.00 | 497.50 | 506.97 | 506.97 | -7.56% | 2,411 |
| Mar 6, 2026 | 554.00 | 556.00 | 546.00 | 548.44 | 548.44 | -1.00% | 411 |
| Mar 5, 2026 | 559.00 | 559.00 | 548.00 | 553.99 | 553.99 | 0.44% | 242 |
| Mar 4, 2026 | 546.00 | 556.00 | 545.00 | 551.56 | 551.56 | 1.03% | 257 |
| Mar 3, 2026 | 566.50 | 566.50 | 545.61 | 545.92 | 545.92 | -4.55% | 5,680 |
| Mar 2, 2026 | 573.00 | 575.00 | 564.26 | 571.93 | 571.93 | -0.51% | 1,378 |
| Feb 27, 2026 | 577.00 | 580.00 | 572.89 | 574.89 | 574.89 | -0.54% | 90 |
| Feb 26, 2026 | 574.00 | 586.00 | 574.00 | 578.01 | 578.01 | 0.47% | 1,068 |
| Feb 25, 2026 | 576.00 | 582.00 | 575.00 | 575.29 | 575.29 | -0.77% | 442 |
| Feb 24, 2026 | 579.00 | 583.00 | 575.00 | 579.77 | 579.76 | 0.71% | 1,077 |
| Feb 23, 2026 | 577.00 | 579.00 | 572.00 | 575.69 | 575.69 | -0.95% | 211 |
| Feb 20, 2026 | 583.00 | 583.00 | 577.00 | 581.19 | 581.19 | 0.39% | 129 |
| Feb 19, 2026 | 590.00 | 590.00 | 577.77 | 578.94 | 578.94 | -1.45% | 488 |
| Feb 18, 2026 | 581.00 | 593.99 | 578.00 | 587.48 | 587.48 | 3.43% | 389 |
| Feb 17, 2026 | 569.00 | 580.00 | 562.00 | 568.00 | 568.00 | 0.35% | 1,025 |
| Feb 16, 2026 | 567.00 | 568.00 | 564.00 | 566.00 | 566.00 | 0.99% | 1,143 |
| Feb 13, 2026 | 554.00 | 564.03 | 554.00 | 560.48 | 560.48 | -0.09% | 1,056 |
| Feb 12, 2026 | 562.00 | 563.00 | 555.00 | 561.00 | 561.00 | 1.28% | 708 |
| Feb 11, 2026 | 551.00 | 559.00 | 551.00 | 553.93 | 553.93 | 0.02% | 668 |
| Feb 10, 2026 | 552.00 | 558.00 | 552.00 | 553.80 | 553.80 | 0.71% | 905 |
| Feb 9, 2026 | 550.00 | 553.00 | 549.90 | 549.90 | 549.90 | 1.37% | 210 |
| Feb 6, 2026 | 538.00 | 549.00 | 538.00 | 542.45 | 542.45 | -0.10% | 1,063 |
| Feb 5, 2026 | 540.00 | 550.00 | 540.00 | 543.02 | 543.02 | 0.03% | 613 |
| Feb 4, 2026 | 543.00 | 549.00 | 534.00 | 542.84 | 542.84 | 0.92% | 1,044 |
| Feb 3, 2026 | 535.00 | 543.00 | 535.00 | 537.92 | 537.92 | 1.06% | 2,568 |
| Feb 2, 2026 | 532.00 | 539.00 | 526.00 | 532.25 | 532.25 | -0.57% | 871 |
| Jan 30, 2026 | 537.00 | 537.00 | 534.00 | 535.28 | 535.28 | 0.52% | 940 |
| Jan 29, 2026 | 534.00 | 535.00 | 530.00 | 532.49 | 532.49 | -0.65% | 711 |
| Jan 28, 2026 | 543.00 | 543.00 | 534.00 | 535.99 | 535.99 | -0.29% | 624 |
| Jan 27, 2026 | 542.00 | 542.00 | 534.00 | 537.55 | 537.55 | -0.58% | 749 |
| Jan 26, 2026 | 543.00 | 543.00 | 538.00 | 540.67 | 540.67 | 0.50% | 906 |
| Jan 23, 2026 | 558.00 | 558.00 | 537.99 | 537.99 | 537.99 | -2.46% | 1,309 |
| Jan 22, 2026 | 543.00 | 560.00 | 543.00 | 551.56 | 551.56 | 2.79% | 624 |
| Jan 21, 2026 | 534.00 | 542.00 | 531.99 | 536.60 | 536.60 | 0.38% | 332 |
| Jan 20, 2026 | 542.00 | 542.00 | 533.00 | 534.57 | 534.57 | -2.79% | 747 |
| Jan 19, 2026 | 556.00 | 558.00 | 545.00 | 549.92 | 549.92 | -2.41% | 910 |