Burckhardt Compression Holding AG (LON:0QNN)
London · Delayed Price · Currency is GBP · Price in CHF 489.00
-1.30 (-0.26%)
Jun 26, 2026, 5:15 PM GMT
LON:0QNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 481.00 | 489.00 | 478.50 | 479.55 | 479.55 | -2.19% | 5,354 |
| Jun 25, 2026 | 493.00 | 493.00 | 490.00 | 490.30 | 490.30 | 0.01% | 833 |
| Jun 24, 2026 | 489.75 | 491.50 | 486.50 | 490.25 | 490.25 | 0.15% | 1,145 |
| Jun 23, 2026 | 492.50 | 492.50 | 487.50 | 489.52 | 489.52 | -0.49% | 4,471 |
| Jun 22, 2026 | 496.50 | 496.50 | 490.00 | 491.95 | 491.95 | -0.53% | 967 |
| Jun 19, 2026 | 493.00 | 500.85 | 488.50 | 494.59 | 494.59 | 0.42% | 4,861 |
| Jun 18, 2026 | 488.50 | 494.50 | 484.00 | 492.53 | 492.53 | 0.53% | 5,742 |
| Jun 17, 2026 | 490.50 | 494.00 | 485.50 | 489.91 | 489.91 | 1.48% | 143 |
| Jun 16, 2026 | 478.00 | 485.62 | 472.50 | 482.75 | 482.75 | 1.10% | 6,306 |
| Jun 15, 2026 | 471.50 | 478.00 | 471.50 | 477.48 | 477.48 | 5.04% | 357 |
| Jun 12, 2026 | 453.50 | 459.50 | 453.25 | 454.58 | 454.58 | 1.24% | 1,203 |
| Jun 11, 2026 | 458.50 | 458.50 | 446.00 | 449.00 | 449.00 | -1.32% | 1,602 |
| Jun 10, 2026 | 458.50 | 458.50 | 452.00 | 455.00 | 455.00 | -1.31% | 2,217 |
| Jun 9, 2026 | 461.50 | 470.00 | 460.93 | 461.06 | 461.06 | 0.54% | 218 |
| Jun 8, 2026 | 458.50 | 458.57 | 448.00 | 458.57 | 458.57 | -1.42% | 1,436 |
| Jun 5, 2026 | 459.50 | 472.25 | 459.50 | 465.18 | 465.18 | 3.26% | 2,627 |
| Jun 4, 2026 | 453.00 | 481.00 | 449.00 | 450.50 | 450.50 | -11.14% | 4,657 |
| Jun 3, 2026 | 512.00 | 512.00 | 505.00 | 507.00 | 507.00 | 0.14% | 772 |
| 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 |