Burkhalter Holding AG (LON:0QO2)
London · Delayed Price · Currency is GBP · Price in CHF 127.22
+2.22 (1.77%)
Sep 25, 2026, 4:32 PM GMT
LON:0QO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 125.70 | 127.90 | 125.70 | 127.22 | 127.22 | 1.77% | 15,718 |
| Sep 24, 2026 | 124.00 | 125.10 | 124.00 | 125.00 | 125.00 | 1.13% | 1,593 |
| Sep 23, 2026 | 124.30 | 124.60 | 123.40 | 123.60 | 123.60 | -0.96% | 959 |
| Sep 22, 2026 | 122.80 | 125.00 | 122.80 | 124.80 | 124.80 | 1.63% | 9,215 |
| Sep 21, 2026 | 122.40 | 122.80 | 122.40 | 122.80 | 122.80 | 1.49% | 92 |
| Sep 18, 2026 | 120.80 | 122.60 | 120.40 | 121.00 | 121.00 | -0.33% | 38,697 |
| Sep 17, 2026 | 120.60 | 121.60 | 119.60 | 121.40 | 121.40 | 1.87% | 1,744 |
| Sep 16, 2026 | 118.70 | 120.20 | 118.70 | 119.18 | 119.17 | 0.51% | 5,388 |
| Sep 15, 2026 | 117.80 | 118.80 | 117.80 | 118.57 | 118.57 | - | 4,503 |
| Sep 14, 2026 | 118.40 | 119.60 | 118.20 | 118.56 | 118.56 | -0.97% | 1,199 |
| Sep 11, 2026 | 121.00 | 121.30 | 119.40 | 119.73 | 119.73 | -1.21% | 17,608 |
| Sep 10, 2026 | 120.50 | 121.80 | 118.60 | 121.20 | 121.20 | 1.69% | 14,907 |
| Sep 9, 2026 | 122.20 | 122.20 | 116.80 | 119.19 | 119.19 | -9.05% | 7,445 |
| Sep 8, 2026 | 124.60 | 131.04 | 121.60 | 131.04 | 131.04 | -4.37% | 14,633 |
| Sep 7, 2026 | 135.90 | 138.70 | 133.20 | 137.03 | 137.03 | 4.45% | 4,208 |
| Sep 4, 2026 | 131.80 | 131.80 | 130.60 | 131.20 | 131.20 | -0.67% | 2,904 |
| Sep 3, 2026 | 132.20 | 132.20 | 131.80 | 132.09 | 132.08 | 1.14% | 107 |
| Sep 2, 2026 | 130.40 | 130.60 | 129.54 | 130.60 | 130.60 | -0.52% | 2,449 |
| Sep 1, 2026 | 130.80 | 131.60 | 130.80 | 131.29 | 131.28 | -0.05% | 1,867 |
| Aug 31, 2026 | 131.20 | 131.35 | 130.60 | 131.35 | 131.35 | -0.80% | 1,020 |
| Aug 28, 2026 | 132.60 | 132.80 | 131.20 | 132.40 | 132.40 | -0.67% | 940 |
| Aug 27, 2026 | 134.00 | 134.40 | 132.40 | 133.30 | 133.30 | 0.67% | 2,451 |
| Aug 26, 2026 | 132.60 | 134.50 | 132.30 | 132.41 | 132.41 | -0.01% | 9,180 |
| Aug 25, 2026 | 132.20 | 133.11 | 131.40 | 132.43 | 132.43 | 0.48% | 678 |
| Aug 24, 2026 | 133.00 | 133.40 | 131.60 | 131.80 | 131.80 | -2.41% | 1,927 |
| Aug 21, 2026 | 132.70 | 135.60 | 132.70 | 135.05 | 135.05 | 2.75% | 4,276 |
| Aug 20, 2026 | 131.40 | 132.20 | 131.00 | 131.44 | 131.44 | -0.86% | 678 |
| Aug 19, 2026 | 132.60 | 133.00 | 131.20 | 132.58 | 132.58 | -1.63% | 3,088 |
| Aug 18, 2026 | 134.20 | 134.79 | 134.13 | 134.77 | 134.77 | 0.23% | 3,259 |
| Aug 17, 2026 | 134.20 | 134.46 | 134.00 | 134.46 | 134.46 | -0.25% | 2,039 |
| Aug 14, 2026 | 134.40 | 134.80 | 134.20 | 134.80 | 134.80 | -0.38% | 986 |
| Aug 13, 2026 | 135.80 | 136.80 | 134.80 | 135.31 | 135.31 | -0.12% | 1,200 |
| Aug 12, 2026 | 136.60 | 136.60 | 135.20 | 135.48 | 135.48 | -0.31% | 2,984 |
| Aug 11, 2026 | 136.20 | 136.20 | 135.90 | 135.90 | 135.90 | -0.55% | 553 |
| Aug 10, 2026 | 138.40 | 138.40 | 136.27 | 136.65 | 136.65 | -1.38% | 795 |
| Aug 7, 2026 | 139.40 | 139.40 | 137.80 | 138.56 | 138.56 | -0.75% | 3,083 |
| Aug 6, 2026 | 139.40 | 140.00 | 139.40 | 139.60 | 139.60 | -0.35% | 842 |
| Aug 5, 2026 | 140.60 | 141.00 | 139.80 | 140.09 | 140.09 | 0.07% | 2,483 |
| Aug 4, 2026 | 136.20 | 140.00 | 136.20 | 139.99 | 139.99 | 3.51% | 3,135 |
| Aug 3, 2026 | 135.00 | 136.80 | 134.00 | 135.24 | 135.24 | -1.14% | 100,757 |
| Jul 31, 2026 | 136.30 | 137.00 | 135.00 | 136.80 | 136.80 | 1.17% | 5,120 |
| Jul 30, 2026 | 136.40 | 136.40 | 134.80 | 135.21 | 135.21 | 0.32% | 170 |
| Jul 29, 2026 | 135.90 | 135.90 | 134.79 | 134.79 | 134.79 | -2.28% | 3,773 |
| Jul 28, 2026 | 138.80 | 138.82 | 136.00 | 137.94 | 137.94 | -1.32% | 510 |
| Jul 27, 2026 | 141.60 | 141.60 | 139.40 | 139.79 | 139.79 | -0.57% | 1,846 |
| Jul 24, 2026 | 140.64 | 141.46 | 140.59 | 140.59 | 140.59 | -1.72% | 1,150 |
| Jul 23, 2026 | 144.40 | 144.40 | 141.40 | 143.05 | 143.05 | -0.18% | 2,192 |
| Jul 22, 2026 | 143.00 | 143.80 | 142.91 | 143.30 | 143.30 | -0.62% | 3,107 |
| Jul 21, 2026 | 141.20 | 144.20 | 141.20 | 144.20 | 144.20 | 1.84% | 2,573 |
| Jul 20, 2026 | 142.20 | 142.60 | 141.20 | 141.59 | 141.59 | -1.05% | 677 |