Burckhardt Compression Holding AG (LON:0QNN)
London · Delayed Price · Currency is GBP · Price in CHF 469.95
+4.35 (0.93%)
Jul 20, 2026, 4:50 PM GMT
LON:0QNN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 464.50 | 471.00 | 464.50 | 468.00 | 468.00 | 0.51% | 537 |
| Jul 17, 2026 | 468.00 | 468.00 | 458.00 | 465.61 | 465.61 | -0.08% | 498 |
| Jul 16, 2026 | 469.00 | 470.25 | 465.00 | 466.00 | 466.00 | -0.32% | 224 |
| Jul 15, 2026 | 465.00 | 470.50 | 464.00 | 467.50 | 467.50 | 1.57% | 794 |
| Jul 14, 2026 | 459.00 | 463.50 | 459.00 | 460.29 | 460.29 | -0.04% | 160 |
| Jul 13, 2026 | 456.50 | 462.00 | 455.75 | 460.49 | 460.49 | 0.88% | 413 |
| Jul 10, 2026 | 455.00 | 458.50 | 452.00 | 456.47 | 456.47 | 0.30% | 902 |
| Jul 9, 2026 | 449.75 | 456.50 | 448.50 | 455.11 | 455.11 | 3.72% | 1,056 |
| Jul 8, 2026 | 441.50 | 465.00 | 435.50 | 438.77 | 438.77 | -2.60% | 1,197 |
| Jul 7, 2026 | 460.00 | 460.25 | 447.98 | 450.50 | 450.50 | -1.31% | 4,980 |
| Jul 6, 2026 | 482.00 | 482.00 | 474.49 | 474.49 | 456.49 | -1.45% | 797 |
| Jul 3, 2026 | 485.50 | 485.50 | 479.50 | 481.48 | 463.22 | 0.62% | 3,308 |
| Jul 2, 2026 | 475.50 | 485.00 | 472.00 | 478.50 | 460.35 | 1.06% | 569 |
| Jul 1, 2026 | 477.00 | 479.00 | 468.50 | 473.48 | 455.52 | 0.14% | 12,542 |
| Jun 30, 2026 | 500.00 | 500.00 | 470.00 | 472.82 | 454.88 | 0.26% | 1,481 |
| Jun 29, 2026 | 478.00 | 478.00 | 469.50 | 471.61 | 453.72 | -1.65% | 889 |
| Jun 26, 2026 | 481.00 | 489.00 | 478.50 | 479.55 | 461.35 | -2.19% | 5,354 |
| Jun 25, 2026 | 493.00 | 493.00 | 490.00 | 490.30 | 471.70 | 0.01% | 833 |
| Jun 24, 2026 | 489.75 | 491.50 | 486.50 | 490.25 | 471.65 | 0.15% | 1,145 |
| Jun 23, 2026 | 492.50 | 492.50 | 487.50 | 489.52 | 470.95 | -0.49% | 4,471 |
| Jun 22, 2026 | 496.50 | 496.50 | 490.00 | 491.95 | 473.28 | -0.53% | 967 |
| Jun 19, 2026 | 493.00 | 500.85 | 488.50 | 494.59 | 475.82 | 0.42% | 4,861 |
| Jun 18, 2026 | 488.50 | 494.50 | 484.00 | 492.53 | 473.84 | 0.53% | 5,742 |
| Jun 17, 2026 | 490.50 | 494.00 | 485.50 | 489.91 | 471.33 | 1.48% | 143 |
| Jun 16, 2026 | 478.00 | 485.62 | 472.50 | 482.75 | 464.44 | 1.10% | 6,306 |
| Jun 15, 2026 | 471.50 | 478.00 | 471.50 | 477.48 | 459.37 | 5.04% | 357 |
| Jun 12, 2026 | 453.50 | 459.50 | 453.25 | 454.58 | 437.33 | 1.24% | 1,203 |
| Jun 11, 2026 | 458.50 | 458.50 | 446.00 | 449.00 | 431.97 | -1.32% | 1,602 |
| Jun 10, 2026 | 458.50 | 458.50 | 452.00 | 455.00 | 437.74 | -1.31% | 2,217 |
| Jun 9, 2026 | 461.50 | 470.00 | 460.93 | 461.06 | 443.57 | 0.54% | 218 |
| Jun 8, 2026 | 458.50 | 458.57 | 448.00 | 458.57 | 441.17 | -1.42% | 1,436 |
| Jun 5, 2026 | 459.50 | 472.25 | 459.50 | 465.18 | 447.53 | 3.26% | 2,627 |
| Jun 4, 2026 | 453.00 | 481.00 | 449.00 | 450.50 | 433.41 | -11.14% | 4,657 |
| Jun 3, 2026 | 512.00 | 512.00 | 505.00 | 507.00 | 487.77 | 0.14% | 772 |
| Jun 2, 2026 | 518.00 | 518.00 | 503.00 | 506.28 | 487.08 | 1.34% | 1,035 |
| Jun 1, 2026 | 511.00 | 521.00 | 499.50 | 499.60 | 480.65 | -3.25% | 5,381 |
| May 29, 2026 | 508.00 | 519.00 | 504.50 | 516.38 | 496.79 | 2.05% | 1,605 |
| May 28, 2026 | 503.00 | 510.98 | 501.00 | 506.00 | 486.81 | -1.40% | 1,291 |
| May 27, 2026 | 515.00 | 522.00 | 511.00 | 513.17 | 493.70 | 0.20% | 618 |
| May 26, 2026 | 499.00 | 514.00 | 499.00 | 512.13 | 492.70 | 2.95% | 754 |
| May 22, 2026 | 498.00 | 499.00 | 494.50 | 497.45 | 478.58 | 0.07% | 2,967 |
| May 21, 2026 | 506.00 | 506.00 | 493.00 | 497.08 | 478.22 | -3.88% | 2,298 |
| May 20, 2026 | 513.00 | 523.00 | 507.00 | 517.13 | 497.52 | 0.41% | 1,923 |
| May 19, 2026 | 518.00 | 518.00 | 508.00 | 515.00 | 495.46 | 0.30% | 1,803 |
| May 18, 2026 | 515.00 | 519.00 | 505.00 | 513.44 | 493.96 | -0.70% | 506 |
| May 15, 2026 | 516.00 | 518.00 | 511.00 | 517.05 | 497.44 | -0.25% | 773 |
| May 13, 2026 | 522.00 | 525.00 | 517.00 | 518.37 | 498.71 | 0.46% | 394 |
| May 12, 2026 | 522.00 | 524.00 | 516.00 | 516.00 | 496.43 | -1.03% | 621 |
| May 11, 2026 | 523.00 | 525.00 | 521.00 | 521.39 | 501.61 | -1.06% | 701 |
| May 8, 2026 | 529.00 | 532.00 | 523.00 | 527.00 | 507.01 | -1.81% | 860 |