Burckhardt Compression Holding AG (LON:0QNN)
London · Delayed Price · Currency is GBP · Price in CHF 546.09
+0.94 (0.17%)
Dec 30, 2025, 5:22 PM BST
LON:0QNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 547.00 | 548.00 | 545.00 | 546.09 | 546.09 | 0.17% | 488 |
| Dec 29, 2025 | 555.00 | 555.00 | 542.00 | 545.14 | 545.14 | 0.34% | 200 |
| Dec 23, 2025 | 542.00 | 547.00 | 542.00 | 543.29 | 543.29 | 0.98% | 1,053 |
| Dec 22, 2025 | 539.00 | 544.00 | 535.00 | 538.02 | 538.02 | 0.14% | 841 |
| Dec 19, 2025 | 536.00 | 540.00 | 534.00 | 537.27 | 537.27 | 0.41% | 1,235 |
| Dec 18, 2025 | 536.00 | 538.00 | 528.00 | 535.06 | 535.06 | 0.20% | 3,026 |
| Dec 17, 2025 | 543.00 | 543.00 | 532.00 | 533.98 | 533.98 | -1.24% | 1,530 |
| Dec 16, 2025 | 548.00 | 554.00 | 538.91 | 540.69 | 540.69 | -0.51% | 377 |
| Dec 15, 2025 | 546.00 | 548.00 | 543.00 | 543.48 | 543.48 | -1.33% | 537 |
| Dec 12, 2025 | 543.00 | 551.02 | 543.00 | 550.83 | 550.83 | 2.77% | 2,912 |
| Dec 11, 2025 | 536.00 | 538.00 | 533.00 | 535.98 | 535.98 | 0.96% | 345 |
| Dec 10, 2025 | 531.00 | 532.00 | 529.99 | 530.89 | 530.89 | -0.02% | 225 |
| Dec 9, 2025 | 531.00 | 532.00 | 528.00 | 531.00 | 531.00 | 0.68% | 1,170 |
| Dec 8, 2025 | 531.00 | 531.00 | 526.66 | 527.41 | 527.41 | -0.47% | 223 |
| Dec 5, 2025 | 528.00 | 533.00 | 528.00 | 529.90 | 529.90 | 1.89% | 1,376 |
| Dec 4, 2025 | 525.00 | 525.00 | 520.00 | 520.08 | 520.08 | -0.30% | 260 |
| Dec 3, 2025 | 527.00 | 527.00 | 520.00 | 521.62 | 521.62 | -0.59% | 176 |
| Dec 2, 2025 | 530.00 | 530.00 | 519.50 | 524.72 | 524.72 | -2.78% | 506 |
| Dec 1, 2025 | 534.50 | 544.00 | 531.50 | 539.72 | 539.72 | 0.12% | 1,274 |
| Nov 28, 2025 | 539.00 | 542.00 | 535.00 | 539.10 | 539.10 | 1.34% | 2,259 |
| Nov 27, 2025 | 535.50 | 536.00 | 530.00 | 532.00 | 532.00 | 0.24% | 1,489 |
| Nov 26, 2025 | 529.00 | 535.00 | 529.00 | 530.73 | 530.73 | 1.66% | 2,240 |
| Nov 25, 2025 | 530.00 | 530.00 | 521.00 | 522.08 | 522.08 | -0.76% | 2,954 |
| Nov 24, 2025 | 521.00 | 526.08 | 520.00 | 526.08 | 526.08 | 2.08% | 6,650 |
| Nov 21, 2025 | 508.00 | 517.00 | 507.00 | 515.35 | 515.35 | -1.08% | 1,611 |
| Nov 20, 2025 | 518.00 | 522.00 | 516.02 | 521.00 | 521.00 | 0.89% | 1,131 |
| Nov 19, 2025 | 516.00 | 521.00 | 514.00 | 516.39 | 516.39 | 0.11% | 705 |
| Nov 18, 2025 | 510.00 | 517.00 | 510.00 | 515.81 | 515.81 | -0.63% | 811 |
| Nov 17, 2025 | 523.00 | 523.44 | 517.00 | 519.05 | 519.05 | -0.56% | 178 |
| Nov 14, 2025 | 522.00 | 525.50 | 518.00 | 521.98 | 521.98 | -0.95% | 2,306 |
| Nov 13, 2025 | 529.00 | 532.00 | 524.00 | 527.00 | 527.00 | -0.53% | 829 |
| Nov 12, 2025 | 530.00 | 530.50 | 525.02 | 529.81 | 529.81 | 0.72% | 270 |
| Nov 11, 2025 | 521.00 | 532.00 | 521.00 | 526.03 | 526.03 | -0.11% | 1,573 |
| Nov 10, 2025 | 523.00 | 527.00 | 518.00 | 526.61 | 526.61 | 1.50% | 349 |
| Nov 7, 2025 | 530.00 | 530.00 | 518.00 | 518.85 | 518.85 | -0.80% | 3,033 |
| Nov 6, 2025 | 541.00 | 541.00 | 522.98 | 523.01 | 523.01 | -3.22% | 800 |
| Nov 5, 2025 | 546.00 | 546.00 | 538.00 | 540.43 | 540.43 | 0.77% | 2,159 |
| Nov 4, 2025 | 537.00 | 546.00 | 526.00 | 536.32 | 536.32 | -3.51% | 4,797 |
| Nov 3, 2025 | 560.00 | 560.00 | 546.00 | 555.81 | 555.81 | -0.04% | 310 |
| 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 |