Burckhardt Compression Holding AG (LON:0QNN)
London · Delayed Price · Currency is GBP · Price in CHF 556.01
-5.76 (-1.02%)
At close: Oct 31, 2025
LON:0QNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 561.00 | 563.00 | 555.98 | 556.01 | 556.01 | -1.02% | 673 |
| Oct 30, 2025 | 564.00 | 566.00 | 557.28 | 561.77 | 561.77 | -0.27% | 1,902 |
| Oct 29, 2025 | 563.00 | 564.00 | 560.00 | 563.26 | 563.26 | -0.48% | 527 |
| Oct 28, 2025 | 573.00 | 573.00 | 565.00 | 566.00 | 566.00 | -2.02% | 235 |
| Oct 27, 2025 | 579.00 | 580.00 | 574.00 | 577.66 | 577.66 | -0.06% | 269 |
| Oct 24, 2025 | 583.00 | 583.00 | 575.00 | 578.00 | 578.00 | -0.52% | 1,920 |
| Oct 23, 2025 | 577.00 | 581.00 | 574.20 | 581.00 | 581.00 | 1.22% | 1,107 |
| Oct 22, 2025 | 562.00 | 574.00 | 556.00 | 574.00 | 574.00 | 2.56% | 1,045 |
| Oct 21, 2025 | 561.00 | 564.00 | 556.00 | 559.68 | 559.68 | -1.17% | 601 |
| Oct 20, 2025 | 570.00 | 572.00 | 565.00 | 566.33 | 566.33 | -0.04% | 2,214 |
| Oct 17, 2025 | 563.00 | 567.00 | 558.00 | 566.56 | 566.56 | -1.13% | 1,243 |
| Oct 16, 2025 | 574.00 | 575.00 | 570.00 | 573.06 | 573.06 | 0.23% | 1,945 |
| Oct 15, 2025 | 574.00 | 576.00 | 569.00 | 571.76 | 571.76 | -0.45% | 1,828 |
| Oct 14, 2025 | 583.00 | 588.00 | 572.00 | 574.36 | 574.36 | -3.23% | 2,019 |
| Oct 13, 2025 | 595.00 | 596.00 | 590.00 | 593.53 | 593.53 | -1.41% | 2,239 |
| Oct 10, 2025 | 603.50 | 605.00 | 594.00 | 602.00 | 602.00 | -0.17% | 4,078 |
| Oct 9, 2025 | 599.00 | 606.00 | 599.00 | 603.02 | 603.02 | -0.34% | 2,197 |
| Oct 8, 2025 | 604.00 | 606.00 | 602.00 | 605.06 | 605.06 | -0.66% | 4,691 |
| Oct 7, 2025 | 608.00 | 610.00 | 603.02 | 609.06 | 609.06 | 0.51% | 1,889 |
| Oct 6, 2025 | 620.00 | 620.00 | 606.00 | 606.00 | 606.00 | -1.87% | 4,828 |
| Oct 3, 2025 | 618.00 | 624.00 | 613.00 | 617.57 | 617.57 | -0.87% | 6,116 |
| Oct 2, 2025 | 628.00 | 628.00 | 618.00 | 623.00 | 623.00 | -0.32% | 5,720 |
| Oct 1, 2025 | 618.50 | 626.00 | 617.00 | 625.00 | 625.00 | 1.64% | 1,076 |
| Sep 30, 2025 | 618.00 | 618.00 | 613.00 | 614.91 | 614.91 | 0.52% | 1,493 |
| Sep 29, 2025 | 608.00 | 615.00 | 607.00 | 611.70 | 611.70 | 0.94% | 2,911 |
| Sep 26, 2025 | 607.00 | 607.00 | 603.99 | 606.02 | 606.02 | -0.82% | 626 |
| Sep 25, 2025 | 613.50 | 613.50 | 606.00 | 611.06 | 611.06 | -0.99% | 479 |
| Sep 24, 2025 | 619.00 | 619.00 | 614.00 | 617.20 | 617.20 | -0.48% | 947 |
| Sep 23, 2025 | 622.00 | 623.00 | 616.00 | 620.18 | 620.18 | 1.57% | 1,564 |
| Sep 22, 2025 | 613.00 | 614.00 | 608.00 | 610.58 | 610.58 | -0.32% | 3,815 |
| Sep 19, 2025 | 614.00 | 617.00 | 611.41 | 612.57 | 612.57 | -1.36% | 1,694 |
| Sep 18, 2025 | 618.00 | 621.00 | 614.00 | 621.00 | 621.00 | 1.56% | 55 |
| 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 |