Burckhardt Compression Holding AG (LON:0QNN)
London · Delayed Price · Currency is GBP · Price in CHF 726.00
+1.00 (0.14%)
At close: Jul 31, 2025
LON:0QNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 644.00 | 647.00 | 639.00 | 642.00 | 642.00 | -1.68% | 149 |
| Jul 7, 2025 | 649.00 | 653.00 | 649.00 | 653.00 | 635.00 | -0.76% | 1,882 |
| Jul 4, 2025 | 657.00 | 658.00 | 649.00 | 658.00 | 639.86 | - | 499 |
| Jul 3, 2025 | 667.50 | 667.50 | 657.00 | 658.00 | 639.86 | -0.90% | 49 |
| Jul 2, 2025 | 662.00 | 666.00 | 657.00 | 664.00 | 645.70 | 0.95% | 598 |
| Jul 1, 2025 | 665.00 | 665.00 | 652.00 | 657.75 | 639.62 | -0.42% | 194 |
| Jun 30, 2025 | 658.00 | 663.00 | 655.00 | 660.50 | 642.29 | 1.26% | 485 |
| Jun 27, 2025 | 652.00 | 652.50 | 649.50 | 652.29 | 634.31 | 0.97% | 71 |
| Jun 26, 2025 | 647.00 | 650.50 | 643.00 | 646.00 | 628.19 | 0.94% | 405 |
| Jun 25, 2025 | 649.00 | 649.00 | 640.00 | 640.00 | 622.36 | -1.84% | 384 |
| Jun 24, 2025 | 660.00 | 660.00 | 649.00 | 652.00 | 634.03 | -0.46% | 10,088 |
| Jun 23, 2025 | 660.00 | 660.00 | 645.00 | 655.00 | 636.95 | -0.15% | 167 |
| Jun 20, 2025 | 658.00 | 661.00 | 654.50 | 656.00 | 637.92 | 0.61% | 276 |
| Jun 19, 2025 | 656.00 | 656.00 | 652.00 | 652.00 | 634.03 | -1.06% | 238 |
| Jun 18, 2025 | 668.00 | 668.00 | 657.00 | 659.00 | 640.84 | -0.97% | 36 |
| Jun 17, 2025 | 670.00 | 672.00 | 659.00 | 665.47 | 647.12 | -1.27% | 501 |
| Jun 16, 2025 | 650.00 | 674.00 | 650.00 | 674.00 | 655.42 | 1.81% | 220 |
| Jun 13, 2025 | 659.00 | 664.00 | 655.00 | 662.00 | 643.75 | 0.61% | 1,517 |
| Jun 12, 2025 | 655.50 | 665.00 | 647.00 | 658.00 | 639.86 | -0.60% | 472 |
| Jun 11, 2025 | 650.50 | 668.00 | 650.50 | 662.00 | 643.75 | 3.12% | 326 |
| Jun 10, 2025 | 638.00 | 651.00 | 635.00 | 642.00 | 624.30 | 2.31% | 385 |
| Jun 6, 2025 | 620.00 | 641.50 | 620.00 | 627.50 | 610.20 | 1.37% | 391 |
| Jun 5, 2025 | 651.00 | 655.00 | 610.00 | 619.00 | 601.94 | -1.59% | 531 |
| Jun 4, 2025 | 625.00 | 635.00 | 625.00 | 629.00 | 611.66 | 2.44% | 10,159 |
| Jun 3, 2025 | 618.00 | 622.00 | 613.00 | 614.00 | 597.08 | 0.82% | 60 |
| Jun 2, 2025 | 606.00 | 609.00 | 606.00 | 609.00 | 592.21 | -0.16% | 38 |
| May 30, 2025 | 615.00 | 616.00 | 607.50 | 610.00 | 593.19 | -1.45% | 139 |
| May 28, 2025 | 620.00 | 620.00 | 619.00 | 619.00 | 601.94 | 1.14% | 4 |
| May 27, 2025 | 612.00 | 615.00 | 612.00 | 612.00 | 595.13 | -0.16% | 65 |
| May 26, 2025 | 601.00 | 616.00 | 601.00 | 613.00 | 596.10 | 2.51% | 116 |
| May 23, 2025 | 611.00 | 611.00 | 588.00 | 598.00 | 581.52 | -2.13% | 1,052 |
| May 22, 2025 | 606.00 | 611.00 | 606.00 | 611.00 | 594.16 | -0.16% | 29 |
| May 21, 2025 | 615.00 | 615.00 | 607.00 | 612.00 | 595.13 | -1.13% | 149 |