Burckhardt Compression Holding AG (LON:0QNN)
London · Delayed Price · Currency is GBP · Price in CHF 506.33
+0.05 (0.01%)
Jun 3, 2026, 5:09 PM GMT
LON:0QNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 512.00 | 512.00 | 506.00 | 506.00 | - | -0.06% | 54 |
| Jun 2, 2026 | 518.00 | 518.00 | 503.00 | 506.28 | 506.28 | 1.34% | 1,035 |
| Jun 1, 2026 | 511.00 | 521.00 | 499.50 | 499.60 | 499.60 | -3.25% | 5,381 |
| May 29, 2026 | 508.00 | 519.00 | 504.50 | 516.38 | 516.38 | 2.05% | 1,605 |
| May 28, 2026 | 503.00 | 510.98 | 501.00 | 506.00 | 506.00 | -1.40% | 1,291 |
| May 27, 2026 | 515.00 | 522.00 | 511.00 | 513.17 | 513.17 | 0.20% | 618 |
| May 26, 2026 | 499.00 | 514.00 | 499.00 | 512.13 | 512.13 | 2.95% | 754 |
| May 22, 2026 | 498.00 | 499.00 | 494.50 | 497.45 | 497.45 | 0.07% | 2,967 |
| May 21, 2026 | 506.00 | 506.00 | 493.00 | 497.08 | 497.08 | -3.88% | 2,298 |
| May 20, 2026 | 513.00 | 523.00 | 507.00 | 517.13 | 517.13 | 0.41% | 1,923 |
| May 19, 2026 | 518.00 | 518.00 | 508.00 | 515.00 | 515.00 | 0.30% | 1,803 |
| May 18, 2026 | 515.00 | 519.00 | 505.00 | 513.44 | 513.44 | -0.70% | 506 |
| May 15, 2026 | 516.00 | 518.00 | 511.00 | 517.05 | 517.05 | -0.25% | 773 |
| May 13, 2026 | 522.00 | 525.00 | 517.00 | 518.37 | 518.37 | 0.46% | 394 |
| May 12, 2026 | 522.00 | 524.00 | 516.00 | 516.00 | 516.00 | -1.03% | 621 |
| May 11, 2026 | 523.00 | 525.00 | 521.00 | 521.39 | 521.39 | -1.06% | 701 |
| May 8, 2026 | 529.00 | 532.00 | 523.00 | 527.00 | 527.00 | -1.81% | 860 |
| May 7, 2026 | 542.00 | 545.00 | 529.00 | 536.71 | 536.71 | -0.61% | 561 |
| May 6, 2026 | 527.00 | 541.50 | 527.00 | 540.00 | 540.00 | 4.45% | 510 |
| May 5, 2026 | 521.00 | 521.00 | 513.00 | 517.00 | 517.00 | -0.48% | 781 |
| May 4, 2026 | 530.00 | 530.00 | 517.00 | 519.50 | 519.50 | -1.24% | 1,116 |
| Apr 30, 2026 | 512.00 | 528.00 | 512.00 | 526.00 | 526.00 | 1.48% | 712 |
| Apr 29, 2026 | 522.00 | 524.00 | 515.00 | 518.35 | 518.35 | -0.31% | 8,520 |
| Apr 28, 2026 | 531.00 | 531.50 | 519.98 | 519.98 | 519.98 | -1.89% | 552 |
| Apr 27, 2026 | 530.00 | 541.00 | 526.00 | 529.98 | 529.98 | 0.95% | 3,384 |
| Apr 24, 2026 | 528.00 | 529.03 | 522.00 | 525.00 | 525.00 | -0.57% | 851 |
| Apr 23, 2026 | 529.00 | 530.00 | 525.00 | 528.00 | 528.00 | 0.76% | 485 |
| Apr 22, 2026 | 532.00 | 533.00 | 524.00 | 524.00 | 524.00 | -1.35% | 3,301 |
| Apr 21, 2026 | 536.00 | 536.00 | 527.00 | 531.15 | 531.15 | -0.32% | 422 |
| Apr 20, 2026 | 539.00 | 539.00 | 530.00 | 532.83 | 532.83 | -0.30% | 328 |
| Apr 17, 2026 | 529.00 | 544.00 | 529.00 | 534.46 | 534.46 | 2.07% | 1,969 |
| Apr 16, 2026 | 518.00 | 528.00 | 518.00 | 523.63 | 523.63 | -0.76% | 468 |
| Apr 15, 2026 | 535.00 | 535.00 | 517.00 | 527.64 | 527.64 | -0.25% | 500 |
| Apr 14, 2026 | 523.00 | 531.00 | 523.00 | 528.98 | 528.98 | 3.35% | 1,020 |
| Apr 13, 2026 | 510.00 | 514.00 | 509.00 | 511.83 | 511.83 | -1.34% | 427 |
| Apr 10, 2026 | 511.00 | 521.00 | 511.00 | 518.81 | 518.81 | 2.53% | 883 |
| Apr 9, 2026 | 512.00 | 512.00 | 504.00 | 506.00 | 506.00 | -1.23% | 155 |
| Apr 8, 2026 | 510.50 | 517.00 | 510.00 | 512.31 | 512.31 | 5.34% | 3,434 |
| Apr 7, 2026 | 488.50 | 497.50 | 486.00 | 486.36 | 486.36 | -0.34% | 1,522 |
| Apr 2, 2026 | 480.00 | 488.01 | 477.50 | 488.01 | 488.01 | -0.12% | 1,483 |
| Apr 1, 2026 | 489.50 | 492.50 | 486.67 | 488.57 | 488.57 | 3.41% | 2,630 |
| Mar 31, 2026 | 478.00 | 478.00 | 469.00 | 472.48 | 472.48 | -0.95% | 895 |
| Mar 30, 2026 | 474.50 | 477.50 | 468.50 | 477.01 | 477.01 | -0.17% | 903 |
| Mar 27, 2026 | 494.50 | 494.50 | 476.00 | 477.82 | 477.82 | -3.09% | 232 |
| Mar 26, 2026 | 491.50 | 495.00 | 487.00 | 493.04 | 493.04 | 0.25% | 5,630 |
| Mar 25, 2026 | 488.00 | 496.50 | 480.00 | 491.79 | 491.79 | -1.75% | 3,178 |
| Mar 24, 2026 | 515.00 | 515.00 | 497.50 | 500.55 | 500.55 | -1.62% | 696 |
| Mar 23, 2026 | 485.00 | 518.00 | 477.75 | 508.80 | 508.80 | 2.29% | 372 |
| Mar 20, 2026 | 499.50 | 506.00 | 495.50 | 497.43 | 497.43 | -1.64% | 945 |
| Mar 19, 2026 | 520.00 | 520.00 | 495.98 | 505.72 | 505.72 | -4.34% | 465 |