Burckhardt Compression Holding AG (LON:0QNN)
London · Delayed Price · Currency is GBP · Price in CHF 561.00
+7.07 (1.28%)
Feb 12, 2026, 5:08 PM GMT
LON:0QNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 562.00 | 562.00 | 557.00 | 558.50 | - | 0.83% | 25 |
| 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 |
| Jan 16, 2026 | 567.00 | 567.00 | 561.00 | 563.51 | 563.51 | 0.33% | 1,193 |
| Jan 15, 2026 | 550.00 | 570.00 | 550.00 | 561.65 | 561.64 | 2.19% | 3,044 |
| Jan 14, 2026 | 545.00 | 558.00 | 545.00 | 549.59 | 549.59 | 0.32% | 1,733 |
| Jan 13, 2026 | 552.00 | 554.00 | 541.00 | 547.82 | 547.82 | -1.29% | 3,137 |
| Jan 12, 2026 | 565.00 | 565.00 | 553.00 | 555.00 | 555.00 | -0.35% | 334 |
| Jan 9, 2026 | 560.00 | 561.00 | 556.00 | 556.98 | 556.98 | 0.63% | 430 |
| Jan 8, 2026 | 554.00 | 558.00 | 551.00 | 553.51 | 553.51 | 0.45% | 1,464 |
| Jan 7, 2026 | 549.50 | 555.00 | 549.00 | 551.06 | 551.06 | 1.33% | 524 |
| Jan 6, 2026 | 549.00 | 549.00 | 540.00 | 543.85 | 543.85 | 1.73% | 1,298 |
| Jan 5, 2026 | 550.00 | 557.00 | 528.00 | 534.58 | 534.58 | -2.11% | 910 |
| 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 |