Burkhalter Holding AG (LON:0QO2)
London · Delayed Price · Currency is GBP · Price in CHF 149.78
+0.84 (0.57%)
Feb 12, 2026, 5:08 PM GMT
Burkhalter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 150.20 | 150.60 | 148.80 | 150.41 | 150.40 | 0.98% | 1,034 |
| Feb 11, 2026 | 148.20 | 150.40 | 148.00 | 148.94 | 148.94 | -0.58% | 1,943 |
| Feb 10, 2026 | 149.40 | 150.20 | 149.04 | 149.82 | 149.81 | -0.13% | 551 |
| Feb 9, 2026 | 148.60 | 150.60 | 147.00 | 150.02 | 150.02 | 1.64% | 2,251 |
| Feb 6, 2026 | 143.40 | 147.60 | 143.40 | 147.60 | 147.59 | 2.93% | 428 |
| Feb 5, 2026 | 142.80 | 143.80 | 141.60 | 143.40 | 143.40 | 0.06% | 1,188 |
| Feb 4, 2026 | 142.40 | 144.00 | 141.90 | 143.31 | 143.31 | -0.83% | 764 |
| Feb 3, 2026 | 145.40 | 145.40 | 144.00 | 144.51 | 144.51 | 2.20% | 514 |
| Feb 2, 2026 | 141.20 | 141.40 | 140.80 | 141.40 | 141.40 | -0.47% | 439 |
| Jan 30, 2026 | 140.80 | 142.30 | 140.20 | 142.06 | 142.06 | 1.21% | 355 |
| Jan 29, 2026 | 140.00 | 140.80 | 139.60 | 140.36 | 140.36 | -0.09% | 517 |
| Jan 28, 2026 | 141.80 | 141.80 | 140.20 | 140.49 | 140.49 | -0.36% | 1,718 |
| Jan 27, 2026 | 140.70 | 141.20 | 139.80 | 141.00 | 141.00 | -0.07% | 311 |
| Jan 26, 2026 | 141.19 | 141.31 | 141.10 | 141.10 | 141.10 | -0.35% | 996 |
| Jan 23, 2026 | 140.40 | 141.59 | 140.40 | 141.59 | 141.59 | 0.41% | 503 |
| Jan 22, 2026 | 141.80 | 141.80 | 140.58 | 141.02 | 141.02 | 2.10% | 688 |
| Jan 21, 2026 | 138.10 | 138.30 | 137.40 | 138.11 | 138.11 | 0.92% | 1,125 |
| Jan 20, 2026 | 135.60 | 137.40 | 135.60 | 136.85 | 136.85 | -0.83% | 1,820 |
| Jan 19, 2026 | 139.40 | 139.40 | 137.40 | 138.00 | 138.00 | -0.85% | 2,547 |
| Jan 16, 2026 | 137.80 | 139.90 | 137.80 | 139.19 | 139.19 | 1.63% | 1,900 |
| Jan 15, 2026 | 135.00 | 138.80 | 135.00 | 136.96 | 136.96 | 0.85% | 2,879 |
| Jan 14, 2026 | 138.40 | 138.40 | 135.20 | 135.80 | 135.80 | -2.12% | 1,451 |
| Jan 13, 2026 | 138.40 | 139.40 | 138.20 | 138.74 | 138.74 | -2.39% | 2,417 |
| Jan 12, 2026 | 142.20 | 142.20 | 140.80 | 142.14 | 142.14 | 0.44% | 242 |
| Jan 9, 2026 | 141.10 | 142.60 | 141.10 | 141.51 | 141.51 | -1.31% | 391 |
| Jan 8, 2026 | 144.50 | 144.60 | 142.90 | 143.39 | 143.39 | 0.93% | 1,582 |
| Jan 7, 2026 | 141.90 | 143.60 | 141.90 | 142.07 | 142.07 | -0.51% | 3,638 |
| Jan 6, 2026 | 142.10 | 142.87 | 142.10 | 142.80 | 142.80 | 2.94% | 431 |
| Jan 5, 2026 | 140.40 | 142.00 | 138.50 | 138.71 | 138.71 | 0.23% | 679 |
| Dec 30, 2025 | 138.40 | 140.20 | 138.10 | 138.40 | 138.40 | -0.14% | 1,467 |
| Dec 29, 2025 | 138.60 | 138.60 | 137.20 | 138.60 | 138.60 | 0.15% | 1,250 |
| Dec 23, 2025 | 138.20 | 138.96 | 138.20 | 138.40 | 138.40 | -0.14% | 1,051 |
| Dec 22, 2025 | 138.60 | 139.00 | 137.20 | 138.60 | 138.60 | -0.29% | 702 |
| Dec 19, 2025 | 139.60 | 139.60 | 138.40 | 139.00 | 139.00 | -0.57% | 972 |
| Dec 18, 2025 | 137.30 | 139.79 | 136.60 | 139.79 | 139.79 | 0.14% | 5,296 |
| Dec 17, 2025 | 140.40 | 141.00 | 139.60 | 139.60 | 139.60 | -0.17% | 1,120 |
| Dec 16, 2025 | 140.00 | 140.20 | 139.40 | 139.84 | 139.84 | 0.57% | 105 |
| Dec 15, 2025 | 139.20 | 140.00 | 138.80 | 139.04 | 139.04 | 0.36% | 687 |
| Dec 12, 2025 | 136.80 | 139.40 | 136.80 | 138.55 | 138.55 | 1.92% | 1,633 |
| Dec 11, 2025 | 135.60 | 136.80 | 135.60 | 135.93 | 135.93 | 0.32% | 2,115 |
| Dec 10, 2025 | 135.40 | 136.00 | 135.20 | 135.50 | 135.50 | -1.80% | 1,088 |
| Dec 9, 2025 | 138.40 | 139.00 | 137.38 | 137.99 | 137.99 | 0.10% | 2,582 |
| Dec 8, 2025 | 139.60 | 139.60 | 137.60 | 137.85 | 137.85 | -1.00% | 3,319 |
| Dec 5, 2025 | 138.93 | 139.25 | 138.80 | 139.25 | 139.25 | 0.56% | 1,220 |
| Dec 4, 2025 | 138.40 | 138.60 | 137.60 | 138.48 | 138.48 | 0.34% | 642 |
| Dec 3, 2025 | 138.00 | 138.80 | 138.00 | 138.00 | 138.00 | -1.43% | 371 |
| Dec 2, 2025 | 139.90 | 140.00 | 139.00 | 140.00 | 140.00 | 0.43% | 2,528 |
| Dec 1, 2025 | 138.00 | 140.00 | 138.00 | 139.40 | 139.40 | 0.43% | 1,024 |
| Nov 28, 2025 | 139.40 | 139.40 | 138.80 | 138.80 | 138.80 | -0.14% | 1,050 |
| Nov 27, 2025 | 139.60 | 139.60 | 137.00 | 139.00 | 139.00 | -3.74% | 800 |