Burkhalter Holding AG (LON:0QO2)
London · Delayed Price · Currency is GBP · Price in CHF 139.00
-0.79 (-0.56%)
At close: Dec 19, 2025
Burkhalter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 144.40 | 145.00 | 143.80 | 144.40 | 144.40 | 2.27% | 743 |
| Nov 25, 2025 | 142.60 | 142.60 | 141.20 | 141.20 | 141.20 | -0.70% | 57 |
| Nov 24, 2025 | 142.00 | 143.20 | 141.76 | 142.20 | 142.20 | 2.31% | 887 |
| Nov 21, 2025 | 139.40 | 140.30 | 138.87 | 138.99 | 138.99 | -1.71% | 4,426 |
| Nov 20, 2025 | 141.20 | 142.40 | 140.40 | 141.40 | 141.40 | 1.66% | 723 |
| Nov 19, 2025 | 138.20 | 140.00 | 138.00 | 139.10 | 139.10 | 0.90% | 1,476 |
| Nov 18, 2025 | 139.00 | 139.00 | 137.20 | 137.85 | 137.85 | -0.92% | 6,680 |
| Nov 17, 2025 | 139.00 | 140.20 | 138.10 | 139.13 | 139.13 | 0.15% | 1,301 |
| Nov 14, 2025 | 138.60 | 139.60 | 137.40 | 138.93 | 138.93 | -1.33% | 881 |
| Nov 13, 2025 | 140.80 | 141.40 | 139.80 | 140.80 | 140.80 | 0.53% | 5,696 |
| Nov 12, 2025 | 140.80 | 140.80 | 139.40 | 140.06 | 140.06 | 0.76% | 4,160 |
| Nov 11, 2025 | 138.80 | 140.01 | 138.60 | 139.00 | 139.00 | -0.10% | 1,495 |
| Nov 10, 2025 | 137.60 | 139.40 | 137.60 | 139.14 | 139.14 | 2.01% | 374 |
| Nov 7, 2025 | 136.60 | 136.60 | 136.23 | 136.40 | 136.40 | -1.17% | 667 |
| Nov 6, 2025 | 138.20 | 138.80 | 137.00 | 138.01 | 138.01 | -1.14% | 580 |
| Nov 5, 2025 | 139.80 | 140.40 | 139.40 | 139.60 | 139.60 | -1.16% | 653 |
| Nov 4, 2025 | 141.00 | 141.30 | 140.00 | 141.23 | 141.23 | -0.41% | 288 |
| Nov 3, 2025 | 141.80 | 143.00 | 140.91 | 141.82 | 141.82 | -1.01% | 183 |
| Oct 31, 2025 | 143.20 | 143.80 | 142.80 | 143.27 | 143.27 | 0.01% | 702 |
| Oct 30, 2025 | 143.00 | 144.60 | 143.00 | 143.26 | 143.26 | -0.51% | 984 |
| Oct 29, 2025 | 144.20 | 144.20 | 143.00 | 144.00 | 144.00 | 0.44% | 156 |
| Oct 28, 2025 | 145.20 | 145.30 | 143.20 | 143.38 | 143.38 | -1.58% | 648 |
| Oct 27, 2025 | 146.00 | 146.60 | 144.80 | 145.67 | 145.67 | 1.77% | 117 |
| Oct 24, 2025 | 143.80 | 145.00 | 141.80 | 143.14 | 143.14 | -0.33% | 352 |
| Oct 23, 2025 | 143.40 | 144.20 | 142.60 | 143.62 | 143.62 | 0.21% | 86 |
| Oct 22, 2025 | 142.40 | 144.81 | 141.80 | 143.31 | 143.31 | 1.58% | 273 |
| Oct 21, 2025 | 141.00 | 141.80 | 140.60 | 141.08 | 141.08 | -0.61% | 533 |
| Oct 20, 2025 | 139.60 | 142.20 | 139.60 | 141.95 | 141.95 | 2.04% | 930 |
| Oct 17, 2025 | 137.70 | 140.80 | 137.40 | 139.12 | 139.12 | 0.17% | 1,267 |
| Oct 16, 2025 | 140.40 | 140.60 | 138.00 | 138.88 | 138.88 | -1.58% | 892 |
| Oct 15, 2025 | 139.80 | 142.00 | 139.00 | 141.11 | 141.11 | 2.51% | 4,280 |
| Oct 14, 2025 | 136.60 | 139.40 | 136.60 | 137.65 | 137.65 | 0.02% | 793 |
| Oct 13, 2025 | 138.00 | 138.40 | 137.00 | 137.62 | 137.62 | 0.06% | 525 |