Bucher Industries AG (LON:0QQN)
London · Delayed Price · Currency is GBP · Price in CHF 386.65
-1.35 (-0.35%)
At close: Sep 12, 2025
Bucher Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 387.50 | 394.00 | 387.50 | 390.50 | 390.50 | 1.00% | 61 |
| Sep 12, 2025 | 385.50 | 389.00 | 385.50 | 386.65 | 386.65 | -0.35% | 432 |
| Sep 11, 2025 | 384.25 | 389.25 | 384.25 | 388.00 | 388.00 | 0.91% | 1,940 |
| Sep 10, 2025 | 387.75 | 388.00 | 383.50 | 384.50 | 384.50 | -0.65% | 2,497 |
| Sep 9, 2025 | 389.50 | 390.50 | 386.92 | 387.00 | 387.00 | 0.36% | 2,932 |
| Sep 8, 2025 | 380.00 | 389.00 | 380.00 | 385.60 | 385.60 | 0.45% | 145 |
| Sep 5, 2025 | 383.00 | 386.00 | 379.25 | 383.86 | 383.86 | 1.82% | 3,089 |
| Sep 4, 2025 | 378.00 | 378.50 | 376.50 | 376.99 | 376.99 | 1.12% | 232 |
| Sep 3, 2025 | 372.25 | 375.00 | 372.25 | 372.83 | 372.83 | 0.15% | 2,417 |
| Sep 2, 2025 | 378.75 | 379.04 | 372.00 | 372.27 | 372.27 | -1.99% | 1,082 |
| Sep 1, 2025 | 381.00 | 383.25 | 379.50 | 379.84 | 379.84 | -0.04% | 1,413 |
| Aug 29, 2025 | 382.00 | 384.00 | 380.00 | 380.00 | 380.00 | -1.43% | 544 |
| Aug 28, 2025 | 388.00 | 388.00 | 384.00 | 385.50 | 385.50 | -0.07% | 1,169 |
| Aug 27, 2025 | 390.00 | 390.00 | 385.50 | 385.79 | 385.79 | -1.33% | 1,257 |
| Aug 26, 2025 | 391.50 | 393.00 | 390.50 | 391.00 | 391.00 | -0.64% | 734 |
| Aug 25, 2025 | 394.00 | 396.50 | 393.50 | 393.50 | 393.50 | -1.38% | 641 |
| Aug 22, 2025 | 390.50 | 399.00 | 390.50 | 399.00 | 399.00 | 1.40% | 892 |
| Aug 21, 2025 | 396.00 | 396.00 | 391.50 | 393.50 | 393.50 | -0.38% | 1,752 |
| Aug 20, 2025 | 396.75 | 397.50 | 395.00 | 395.00 | 395.00 | -1.13% | 309 |
| Aug 19, 2025 | 391.00 | 399.50 | 391.00 | 399.50 | 399.50 | 2.30% | 162 |
| Aug 18, 2025 | 396.00 | 396.00 | 390.50 | 390.50 | 390.50 | -1.39% | 60 |
| Aug 15, 2025 | 400.50 | 400.50 | 394.83 | 396.00 | 396.00 | - | 127 |
| Aug 14, 2025 | 399.00 | 400.00 | 396.00 | 396.00 | 396.00 | -1.74% | 189 |
| Aug 13, 2025 | 400.00 | 403.50 | 391.00 | 403.00 | 403.00 | 0.88% | 4,376 |
| Aug 12, 2025 | 394.00 | 399.50 | 394.00 | 399.50 | 399.50 | 2.17% | 360 |
| Aug 11, 2025 | 393.50 | 393.50 | 391.00 | 391.00 | 391.00 | -0.76% | 527 |
| Aug 8, 2025 | 394.00 | 394.00 | 392.50 | 394.00 | 394.00 | 0.77% | 266 |
| Aug 7, 2025 | 389.00 | 392.50 | 389.00 | 391.00 | 391.00 | 1.69% | 1,605 |
| Aug 6, 2025 | 386.50 | 387.50 | 384.50 | 384.50 | 384.50 | 0.52% | 692 |
| Aug 5, 2025 | 386.00 | 386.25 | 381.00 | 382.50 | 382.50 | -0.26% | 470 |
| Aug 4, 2025 | 376.50 | 384.25 | 374.00 | 383.50 | 383.50 | -0.39% | 1,280 |
| Jul 31, 2025 | 385.00 | 389.00 | 384.25 | 385.00 | 385.00 | -0.39% | 399 |
| Jul 30, 2025 | 390.00 | 395.00 | 377.00 | 386.50 | 386.50 | -4.09% | 8,834 |
| Jul 29, 2025 | 404.25 | 406.50 | 402.00 | 403.00 | 403.00 | - | 771 |
| Jul 28, 2025 | 408.00 | 414.00 | 397.00 | 403.00 | 403.00 | -0.12% | 447 |
| Jul 25, 2025 | 402.50 | 404.00 | 400.50 | 403.50 | 403.50 | -0.49% | 1,914 |
| Jul 24, 2025 | 406.50 | 410.00 | 403.50 | 405.50 | 405.50 | -0.25% | 187 |
| Jul 23, 2025 | 406.50 | 407.50 | 394.50 | 406.50 | 406.50 | 1.50% | 822 |
| Jul 22, 2025 | 406.00 | 413.00 | 395.50 | 400.50 | 400.50 | -1.42% | 319 |
| Jul 21, 2025 | 406.00 | 413.00 | 396.00 | 406.25 | 406.25 | 0.18% | 339 |
| Jul 18, 2025 | 406.50 | 408.50 | 403.00 | 405.50 | 405.50 | -0.02% | 1,211 |
| Jul 17, 2025 | 398.00 | 407.00 | 397.50 | 405.60 | 405.60 | 2.55% | 1,300 |
| Jul 16, 2025 | 396.00 | 401.00 | 395.50 | 395.50 | 395.50 | -0.75% | 727 |
| Jul 15, 2025 | 398.00 | 401.00 | 394.50 | 398.50 | 398.50 | 0.50% | 1,014 |
| Jul 14, 2025 | 401.50 | 402.00 | 396.50 | 396.50 | 396.50 | -2.22% | 2,047 |
| Jul 11, 2025 | 406.50 | 406.50 | 403.50 | 405.50 | 405.50 | 0.09% | 604 |
| Jul 10, 2025 | 402.00 | 409.00 | 402.00 | 405.13 | 405.13 | 0.97% | 2,493 |
| Jul 9, 2025 | 398.50 | 404.00 | 398.50 | 401.25 | 401.25 | 1.07% | 431 |
| Jul 8, 2025 | 392.50 | 397.50 | 392.00 | 397.00 | 397.00 | 1.40% | 398 |
| Jul 7, 2025 | 391.50 | 394.50 | 391.50 | 391.50 | 391.50 | 0.13% | 166 |