Burckhardt Compression Holding AG (LON:0QNN)
London · Delayed Price · Currency is GBP · Price in CHF 523.66
+3.42 (0.66%)
Aug 12, 2026, 5:10 PM GMT
LON:0QNN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 511.00 | 526.00 | 511.00 | 520.25 | 520.25 | 0.71% | 679 |
| Aug 10, 2026 | 512.00 | 518.00 | 511.98 | 516.57 | 516.57 | 0.32% | 980 |
| Aug 7, 2026 | 514.00 | 519.00 | 510.30 | 514.92 | 514.92 | -1.08% | 730 |
| Aug 6, 2026 | 522.00 | 526.00 | 510.00 | 520.52 | 520.52 | 3.12% | 1,034 |
| Aug 5, 2026 | 499.00 | 507.00 | 499.00 | 504.78 | 504.78 | 2.18% | 908 |
| Aug 4, 2026 | 488.50 | 494.00 | 488.50 | 494.00 | 494.00 | 1.29% | 298 |
| Aug 3, 2026 | 488.50 | 490.50 | 485.50 | 487.70 | 487.70 | 0.91% | 756 |
| Jul 31, 2026 | 484.00 | 485.00 | 481.50 | 483.29 | 483.29 | 1.63% | 877 |
| Jul 30, 2026 | 474.00 | 480.00 | 474.00 | 475.52 | 475.52 | 0.12% | 482 |
| Jul 29, 2026 | 483.00 | 485.50 | 473.50 | 474.95 | 474.95 | -2.11% | 1,188 |
| Jul 28, 2026 | 481.00 | 488.25 | 479.50 | 485.20 | 485.20 | 1.08% | 620 |
| Jul 27, 2026 | 488.00 | 488.00 | 477.50 | 480.00 | 480.00 | 1.59% | 534 |
| Jul 24, 2026 | 479.75 | 484.50 | 472.51 | 472.51 | 472.51 | -0.65% | 695 |
| Jul 23, 2026 | 476.00 | 479.00 | 474.00 | 475.61 | 475.61 | 0.66% | 606 |
| Jul 22, 2026 | 473.00 | 478.50 | 472.50 | 472.50 | 472.50 | -0.32% | 281 |
| Jul 21, 2026 | 467.00 | 475.00 | 465.00 | 474.00 | 474.00 | 1.28% | 807 |
| 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 |