Bucher Industries AG (LON:0QQN)
London · Delayed Price · Currency is GBP · Price in CHF 356.50
+2.00 (0.56%)
Mar 16, 2026, 12:32 PM GMT
Bucher Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 356.00 | 356.00 | 355.00 | 355.00 | - | 0.14% | 6 |
| Mar 13, 2026 | 357.50 | 364.04 | 354.50 | 354.50 | 354.50 | -3.04% | 985 |
| Mar 12, 2026 | 359.50 | 367.92 | 359.50 | 365.62 | 365.62 | 0.98% | 1,625 |
| Mar 11, 2026 | 365.50 | 365.50 | 359.50 | 362.08 | 362.08 | -1.88% | 1,419 |
| Mar 10, 2026 | 372.00 | 372.00 | 368.00 | 369.00 | 369.00 | 0.96% | 3,984 |
| Mar 9, 2026 | 363.85 | 366.50 | 362.00 | 365.51 | 365.51 | -1.22% | 1,853 |
| Mar 6, 2026 | 374.50 | 375.00 | 366.50 | 370.03 | 370.03 | -1.05% | 2,637 |
| Mar 5, 2026 | 370.50 | 378.50 | 370.00 | 373.94 | 373.94 | 0.68% | 5,146 |
| Mar 4, 2026 | 383.00 | 383.00 | 369.00 | 371.41 | 371.41 | -1.53% | 3,333 |
| Mar 3, 2026 | 375.50 | 378.50 | 367.00 | 377.19 | 377.19 | 1.54% | 7,294 |
| Mar 2, 2026 | 373.75 | 378.00 | 370.00 | 371.47 | 371.47 | -2.80% | 2,035 |
| Feb 27, 2026 | 380.50 | 384.00 | 380.00 | 382.15 | 382.15 | 0.85% | 2,070 |
| Feb 26, 2026 | 385.00 | 385.00 | 377.53 | 378.92 | 378.92 | -0.69% | 1,745 |
| Feb 25, 2026 | 385.50 | 389.00 | 381.50 | 381.56 | 381.56 | -1.41% | 3,436 |
| Feb 24, 2026 | 383.50 | 390.00 | 383.50 | 387.00 | 387.00 | 0.87% | 3,753 |
| Feb 23, 2026 | 384.00 | 385.50 | 383.00 | 383.67 | 383.67 | -0.68% | 797 |
| Feb 20, 2026 | 387.00 | 388.00 | 382.50 | 386.28 | 386.28 | 0.31% | 1,575 |
| Feb 19, 2026 | 381.50 | 386.50 | 381.47 | 385.11 | 385.11 | -0.28% | 2,400 |
| Feb 18, 2026 | 386.00 | 388.00 | 381.97 | 386.18 | 386.18 | 0.44% | 986 |
| Feb 17, 2026 | 384.50 | 385.50 | 382.50 | 384.49 | 384.49 | -0.39% | 962 |
| Feb 16, 2026 | 389.00 | 389.00 | 384.00 | 386.00 | 386.00 | -0.16% | 1,523 |
| Feb 13, 2026 | 383.00 | 390.50 | 383.00 | 386.62 | 386.62 | -0.57% | 1,372 |
| Feb 12, 2026 | 382.75 | 390.50 | 382.00 | 388.84 | 388.84 | 1.93% | 2,851 |
| Feb 11, 2026 | 378.50 | 382.00 | 377.50 | 381.46 | 381.46 | 0.24% | 10,601 |
| Feb 10, 2026 | 379.00 | 383.00 | 378.42 | 380.54 | 380.54 | 1.13% | 1,890 |
| Feb 9, 2026 | 376.50 | 379.50 | 375.00 | 376.30 | 376.30 | -0.01% | 1,504 |
| Feb 6, 2026 | 372.50 | 377.50 | 372.50 | 376.33 | 376.33 | 0.75% | 2,207 |
| Feb 5, 2026 | 373.50 | 375.50 | 371.00 | 373.54 | 373.54 | 0.54% | 2,109 |
| Feb 4, 2026 | 367.00 | 374.00 | 363.50 | 371.54 | 371.54 | 2.12% | 2,007 |
| Feb 3, 2026 | 361.50 | 366.00 | 361.50 | 363.84 | 363.84 | 1.61% | 1,692 |
| Feb 2, 2026 | 351.50 | 359.50 | 351.50 | 358.09 | 358.09 | -0.18% | 6,366 |
| Jan 30, 2026 | 365.00 | 365.00 | 358.00 | 358.72 | 358.72 | -1.26% | 1,093 |
| Jan 29, 2026 | 365.00 | 365.50 | 359.00 | 363.30 | 363.30 | 1.61% | 2,138 |
| Jan 28, 2026 | 357.00 | 357.54 | 355.50 | 357.54 | 357.54 | 0.30% | 1,860 |
| Jan 27, 2026 | 354.50 | 358.50 | 354.50 | 356.47 | 356.47 | 0.22% | 1,572 |
| Jan 26, 2026 | 358.50 | 358.50 | 352.00 | 355.68 | 355.68 | -0.09% | 1,279 |
| Jan 23, 2026 | 354.00 | 357.00 | 353.50 | 356.00 | 356.00 | -0.14% | 1,401 |
| Jan 22, 2026 | 356.00 | 357.54 | 355.00 | 356.52 | 356.51 | 0.96% | 2,205 |
| Jan 21, 2026 | 349.50 | 354.50 | 348.00 | 353.14 | 353.14 | 1.69% | 796 |
| Jan 20, 2026 | 345.50 | 350.50 | 344.50 | 347.25 | 347.25 | -0.07% | 1,436 |
| Jan 19, 2026 | 350.00 | 353.00 | 347.00 | 347.49 | 347.49 | -1.56% | 1,655 |
| Jan 16, 2026 | 353.50 | 355.50 | 351.97 | 353.00 | 353.00 | -1.12% | 3,149 |
| Jan 15, 2026 | 353.50 | 357.50 | 352.50 | 356.99 | 356.99 | 1.89% | 2,114 |
| Jan 14, 2026 | 350.00 | 355.00 | 350.00 | 350.37 | 350.37 | 0.39% | 2,050 |
| Jan 13, 2026 | 348.50 | 349.00 | 344.50 | 349.00 | 349.00 | -0.12% | 4,839 |
| Jan 12, 2026 | 349.50 | 352.50 | 349.43 | 349.43 | 349.43 | 0.29% | 3,067 |
| Jan 9, 2026 | 346.00 | 349.50 | 346.00 | 348.43 | 348.43 | 0.65% | 970 |
| Jan 8, 2026 | 349.50 | 350.00 | 342.00 | 346.19 | 346.19 | -3.81% | 4,580 |
| Jan 7, 2026 | 359.00 | 362.00 | 357.00 | 359.90 | 359.90 | 2.15% | 3,180 |
| Jan 6, 2026 | 353.00 | 355.50 | 349.00 | 352.34 | 352.34 | -5.42% | 5,366 |