Burckhardt Compression Holding AG (LON:0QNN)
London · Delayed Price · Currency is GBP · Price in CHF 473.50
-10.00 (-2.07%)
Sep 25, 2026, 4:19 PM GMT
LON:0QNN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 476.00 | 476.50 | 472.50 | 473.50 | - | -2.07% | 146 |
| Sep 24, 2026 | 483.50 | 483.50 | 469.50 | 483.50 | 483.50 | -0.10% | 1,322 |
| Sep 23, 2026 | 489.00 | 489.00 | 482.25 | 484.00 | 484.00 | 1.89% | 195 |
| Sep 22, 2026 | 479.00 | 488.50 | 475.00 | 475.00 | 475.00 | -3.01% | 1,551 |
| Sep 21, 2026 | 483.00 | 491.00 | 479.00 | 489.75 | 489.75 | 2.89% | 464 |
| Sep 18, 2026 | 481.50 | 481.50 | 475.00 | 476.00 | 476.00 | 0.36% | 3,039 |
| Sep 17, 2026 | 473.00 | 478.62 | 472.00 | 474.30 | 474.30 | 0.68% | 1,566 |
| Sep 16, 2026 | 473.50 | 473.50 | 468.00 | 471.09 | 471.09 | -0.09% | 1,163 |
| Sep 15, 2026 | 479.00 | 479.00 | 462.00 | 471.50 | 471.50 | -1.22% | 731 |
| Sep 14, 2026 | 490.25 | 490.25 | 473.50 | 477.34 | 477.34 | -2.88% | 2,388 |
| Sep 11, 2026 | 497.50 | 497.50 | 491.50 | 491.50 | 491.50 | -0.20% | 3,082 |
| Sep 10, 2026 | 498.00 | 499.00 | 492.50 | 492.50 | 492.50 | -1.50% | 2,463 |
| Sep 9, 2026 | 514.00 | 514.00 | 499.50 | 500.00 | 500.00 | -0.97% | 1,631 |
| Sep 8, 2026 | 497.00 | 512.50 | 495.50 | 504.89 | 504.89 | 5.62% | 2,395 |
| Sep 7, 2026 | 508.00 | 508.00 | 477.75 | 478.01 | 478.01 | -5.73% | 1,097 |
| Sep 4, 2026 | 505.00 | 509.00 | 503.00 | 507.05 | 507.05 | 0.41% | 711 |
| Sep 3, 2026 | 518.00 | 518.00 | 501.00 | 504.99 | 504.99 | 0.45% | 466 |
| Sep 2, 2026 | 504.00 | 506.00 | 500.00 | 502.72 | 502.72 | -0.25% | 2,431 |
| Sep 1, 2026 | 510.00 | 510.00 | 502.00 | 504.00 | 504.00 | -1.37% | 323 |
| Aug 31, 2026 | 516.00 | 517.00 | 510.95 | 511.01 | 511.01 | -1.18% | 432 |
| Aug 28, 2026 | 518.00 | 524.00 | 514.00 | 517.10 | 517.10 | -0.63% | 625 |
| Aug 27, 2026 | 517.00 | 522.00 | 517.00 | 520.38 | 520.38 | 1.28% | 6,305 |
| Aug 26, 2026 | 505.00 | 519.00 | 505.00 | 513.78 | 513.78 | 1.62% | 1,512 |
| Aug 25, 2026 | 500.00 | 509.00 | 500.00 | 505.59 | 505.59 | 2.37% | 468 |
| Aug 24, 2026 | 490.00 | 497.00 | 488.50 | 493.90 | 493.90 | 1.26% | 1,117 |
| Aug 21, 2026 | 486.00 | 492.00 | 481.00 | 487.75 | 487.75 | -0.94% | 661 |
| Aug 20, 2026 | 500.00 | 501.00 | 487.00 | 492.40 | 492.40 | -2.79% | 692 |
| Aug 19, 2026 | 512.00 | 512.00 | 496.50 | 506.54 | 506.54 | -2.21% | 1,175 |
| Aug 18, 2026 | 521.00 | 522.00 | 514.00 | 518.00 | 518.00 | -0.96% | 154 |
| Aug 17, 2026 | 530.00 | 531.00 | 523.00 | 523.00 | 523.00 | -0.76% | 542 |
| Aug 14, 2026 | 522.00 | 530.00 | 522.00 | 527.00 | 527.00 | 0.48% | 349 |
| Aug 13, 2026 | 520.00 | 526.00 | 519.00 | 524.50 | 524.50 | 0.67% | 467 |
| Aug 12, 2026 | 524.00 | 528.00 | 520.99 | 520.99 | 520.99 | 0.14% | 852 |
| 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 |