Burckhardt Compression Holding AG (LON:0QNN)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 522.00
+2.00 (0.38%)
Nov 10, 2026, 4:09 PM GMT
LON:0QNN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 530.00 | 532.00 | 522.00 | 522.00 | 522.00 | 0.38% | 317 |
| Nov 9, 2026 | 501.25 | 521.00 | 501.25 | 520.00 | 520.00 | 4.00% | 272 |
| Nov 6, 2026 | 507.00 | 507.00 | 494.75 | 500.00 | 500.00 | -0.79% | 565 |
| Nov 5, 2026 | 518.50 | 529.00 | 504.00 | 504.00 | 504.00 | -3.45% | 543 |
| Nov 4, 2026 | 531.00 | 531.00 | 520.00 | 522.00 | 522.00 | -2.06% | 460 |
| Nov 3, 2026 | 512.00 | 547.00 | 512.00 | 533.00 | 533.00 | 12.92% | 1,935 |
| Nov 2, 2026 | 478.00 | 478.00 | 468.00 | 472.00 | 472.00 | 0.53% | 701 |
| Oct 30, 2026 | 475.00 | 475.00 | 469.00 | 469.50 | 469.50 | -1.37% | 142 |
| Oct 29, 2026 | 478.50 | 478.50 | 475.50 | 476.00 | 476.00 | -0.21% | 156 |
| Oct 28, 2026 | 479.50 | 480.00 | 477.00 | 477.00 | 477.00 | 0.53% | 130 |
| Oct 27, 2026 | 469.50 | 475.50 | 467.00 | 474.50 | 474.50 | 0.32% | 549 |
| Oct 26, 2026 | 465.50 | 473.00 | 461.00 | 473.00 | 473.00 | -1.15% | 226 |
| Oct 23, 2026 | 472.50 | 478.50 | 472.50 | 478.50 | 478.50 | 1.70% | 156 |
| Oct 22, 2026 | 479.00 | 482.00 | 470.50 | 470.50 | 470.50 | -1.57% | 113 |
| Oct 21, 2026 | 480.00 | 480.50 | 478.00 | 478.00 | 478.00 | -0.88% | 41 |
| Oct 20, 2026 | 470.50 | 482.25 | 470.50 | 482.25 | 482.25 | 0.89% | 155 |
| Oct 19, 2026 | 479.00 | 479.00 | 475.00 | 478.00 | 478.00 | -0.93% | 33 |
| Oct 16, 2026 | 480.50 | 485.25 | 479.00 | 482.50 | 482.50 | 0.94% | 48 |
| Oct 15, 2026 | 473.50 | 478.00 | 473.00 | 478.00 | 478.00 | -2.25% | 866 |
| Oct 14, 2026 | 494.00 | 496.25 | 489.00 | 489.00 | 489.00 | 0.51% | 503 |
| Oct 13, 2026 | 488.75 | 488.75 | 486.50 | 486.50 | 486.50 | 1.46% | 3 |
| Oct 12, 2026 | 480.00 | 481.00 | 479.50 | 479.50 | 479.50 | - | 21 |
| Oct 9, 2026 | 478.00 | 482.50 | 478.00 | 479.50 | 479.50 | 2.02% | 1,004 |
| Oct 8, 2026 | 470.00 | 476.00 | 464.00 | 470.00 | 470.00 | -0.74% | 2,336 |
| Oct 7, 2026 | 481.00 | 483.25 | 471.50 | 473.50 | 473.50 | -1.66% | 327 |
| Oct 6, 2026 | 485.00 | 485.00 | 479.00 | 481.50 | 481.50 | 0.42% | 924 |
| Oct 5, 2026 | 483.50 | 484.00 | 479.50 | 479.50 | 479.50 | -0.42% | 21 |
| Oct 2, 2026 | 481.50 | 484.00 | 479.50 | 481.50 | 481.50 | 0.52% | 67 |
| Oct 1, 2026 | 483.00 | 483.00 | 473.50 | 479.00 | 479.00 | -0.83% | 205 |
| Sep 30, 2026 | 481.75 | 483.00 | 473.50 | 483.00 | 483.00 | 0.21% | 3,685 |
| Sep 29, 2026 | 474.50 | 484.00 | 474.50 | 482.00 | 482.00 | 1.05% | 671 |
| Sep 28, 2026 | 480.00 | 483.00 | 475.50 | 477.00 | 477.00 | 0.74% | 162 |
| Sep 25, 2026 | 476.00 | 476.50 | 472.50 | 473.50 | 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 |