Skip to main content
logo
Burkhalter Holding AG (LON:0QO2)
London flag London · Delayed Price · Currency is GBP · Price in CHF
160.31
-2.82 (-1.73%)
At close: Mar 20, 2026

Burkhalter Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026162.20163.10159.18160.31160.31-1.73%2,569
Mar 19, 2026162.20163.30160.10163.14163.14-0.52%3,393
Mar 18, 2026164.00164.40162.60163.99163.991.61%1,601
Mar 17, 2026159.60162.20159.60161.40161.390.93%2,101
Mar 16, 2026161.30161.66158.60159.90159.90-2.12%787
Mar 13, 2026163.80165.20162.00163.36163.360.58%655
Mar 12, 2026163.40164.20162.42162.42162.420.33%1,775
Mar 11, 2026160.60163.30159.90161.88161.880.68%3,519
Mar 10, 2026161.80162.60160.79160.79160.793.13%5,109
Mar 9, 2026154.40159.00153.60155.92155.92-0.70%1,981
Mar 6, 2026159.20159.20156.20157.02157.02-2.66%766
Mar 5, 2026162.00162.60160.80161.30161.300.15%1,289
Mar 4, 2026159.20163.40159.20161.06161.060.28%485
Mar 3, 2026159.80160.60157.60160.60160.60-1.31%2,652
Mar 2, 2026159.50163.30159.50162.73162.730.78%1,683
Feb 27, 2026162.60163.60161.47161.47161.470.50%3,423
Feb 26, 2026160.40161.00159.00160.67160.671.82%643
Feb 25, 2026158.00159.80157.80157.80157.800.46%2,574
Feb 24, 2026157.00158.00156.80157.08157.081.45%2,745
Feb 23, 2026154.40156.00154.40154.84154.840.46%1,276
Feb 20, 2026154.00156.20153.80154.14154.140.58%2,754
Feb 19, 2026153.20154.00151.80153.25153.25-0.01%370
Feb 18, 2026154.40155.80152.40153.27153.271.51%1,384
Feb 17, 2026152.20153.20150.20150.98150.98-2.08%525
Feb 16, 2026153.00154.20152.80154.20154.202.98%558
Feb 13, 2026149.80152.40149.10149.73149.73-0.45%2,586
Feb 12, 2026150.20150.60148.80150.41150.400.98%1,034
Feb 11, 2026148.20150.40148.00148.94148.94-0.58%1,943
Feb 10, 2026149.40150.20149.04149.82149.81-0.13%551
Feb 9, 2026148.60150.60147.00150.02150.021.64%2,251
Feb 6, 2026143.40147.60143.40147.60147.592.93%428
Feb 5, 2026142.80143.80141.60143.40143.400.06%1,188
Feb 4, 2026142.40144.00141.90143.31143.31-0.83%764
Feb 3, 2026145.40145.40144.00144.51144.512.20%514
Feb 2, 2026141.20141.40140.80141.40141.40-0.47%439
Jan 30, 2026140.80142.30140.20142.06142.061.21%355
Jan 29, 2026140.00140.80139.60140.36140.36-0.09%517
Jan 28, 2026141.80141.80140.20140.49140.49-0.36%1,718
Jan 27, 2026140.70141.20139.80141.00141.00-0.07%311
Jan 26, 2026141.19141.31141.10141.10141.10-0.35%996
Jan 23, 2026140.40141.59140.40141.59141.590.41%503
Jan 22, 2026141.80141.80140.58141.02141.022.10%688
Jan 21, 2026138.10138.30137.40138.11138.110.92%1,125
Jan 20, 2026135.60137.40135.60136.85136.85-0.83%1,820
Jan 19, 2026139.40139.40137.40138.00138.00-0.85%2,547
Jan 16, 2026137.80139.90137.80139.19139.191.63%1,900
Jan 15, 2026135.00138.80135.00136.96136.960.85%2,879
Jan 14, 2026138.40138.40135.20135.80135.80-2.12%1,451
Jan 13, 2026138.40139.40138.20138.74138.74-2.39%2,417
Jan 12, 2026142.20142.20140.80142.14142.140.44%242