Bucher Industries AG (LON:0QQN)
London · Delayed Price · Currency is GBP · Price in CHF 365.50
+2.75 (0.76%)
Dec 16, 2025, 3:59 PM BST
Bucher Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 360.50 | 365.50 | 360.50 | 365.50 | - | 0.76% | 520 |
| Dec 15, 2025 | 362.50 | 364.00 | 361.72 | 362.75 | 362.75 | 0.06% | 2,820 |
| Dec 12, 2025 | 361.00 | 365.50 | 359.00 | 362.54 | 362.54 | 0.98% | 1,613 |
| Dec 11, 2025 | 360.00 | 361.50 | 358.50 | 359.00 | 359.00 | -0.14% | 5,972 |
| Dec 10, 2025 | 357.50 | 360.50 | 357.50 | 359.50 | 359.50 | -0.28% | 965 |
| Dec 9, 2025 | 360.50 | 361.50 | 359.50 | 360.50 | 360.50 | -0.41% | 1,444 |
| Dec 8, 2025 | 362.00 | 363.50 | 360.00 | 362.00 | 362.00 | -0.17% | 1,036 |
| Dec 5, 2025 | 360.50 | 363.00 | 360.50 | 362.61 | 362.61 | 0.72% | 2,920 |
| Dec 4, 2025 | 361.00 | 363.00 | 359.50 | 360.00 | 360.00 | 0.64% | 2,627 |
| Dec 3, 2025 | 353.50 | 359.00 | 353.50 | 357.70 | 357.70 | 0.48% | 1,664 |
| Dec 2, 2025 | 354.00 | 356.00 | 353.00 | 356.00 | 356.00 | -0.56% | 1,727 |
| Dec 1, 2025 | 355.00 | 360.00 | 355.00 | 357.99 | 357.99 | - | 1,023 |
| Nov 28, 2025 | 361.00 | 361.00 | 356.00 | 358.00 | 358.00 | -0.38% | 3,103 |
| Nov 27, 2025 | 358.50 | 360.00 | 357.20 | 359.35 | 359.35 | 1.08% | 762 |
| Nov 26, 2025 | 360.00 | 360.00 | 355.00 | 355.50 | 355.50 | -0.36% | 2,275 |
| Nov 25, 2025 | 354.50 | 359.50 | 352.00 | 356.79 | 356.79 | 1.36% | 4,789 |
| Nov 24, 2025 | 350.00 | 354.50 | 350.00 | 352.00 | 352.00 | 2.47% | 3,122 |
| Nov 21, 2025 | 337.50 | 349.00 | 337.50 | 343.50 | 343.50 | -1.38% | 1,808 |
| Nov 20, 2025 | 347.50 | 350.25 | 347.50 | 348.32 | 348.32 | 0.52% | 617 |
| Nov 19, 2025 | 345.50 | 348.50 | 345.50 | 346.50 | 346.50 | 0.95% | 1,111 |
| Nov 18, 2025 | 344.00 | 347.00 | 343.24 | 343.24 | 343.24 | -1.37% | 1,406 |
| Nov 17, 2025 | 355.00 | 355.00 | 347.50 | 348.00 | 348.00 | -0.76% | 1,973 |
| Nov 14, 2025 | 354.00 | 354.00 | 349.00 | 350.67 | 350.67 | -1.48% | 479 |
| Nov 13, 2025 | 356.50 | 358.00 | 355.93 | 355.93 | 355.93 | -0.69% | 548 |
| Nov 12, 2025 | 358.50 | 361.00 | 356.50 | 358.38 | 358.38 | 0.96% | 393 |
| Nov 11, 2025 | 355.00 | 357.50 | 354.69 | 354.97 | 354.97 | 0.27% | 1,205 |
| Nov 10, 2025 | 353.50 | 354.50 | 352.00 | 354.00 | 354.00 | 1.49% | 341 |
| Nov 7, 2025 | 352.50 | 353.50 | 348.00 | 348.80 | 348.80 | -0.70% | 1,493 |
| Nov 6, 2025 | 348.00 | 353.00 | 348.00 | 351.25 | 351.25 | -0.71% | 507 |
| Nov 5, 2025 | 349.00 | 354.00 | 349.00 | 353.75 | 353.75 | 1.07% | 3,348 |
| Nov 4, 2025 | 351.00 | 351.50 | 348.50 | 350.00 | 350.00 | -1.79% | 306 |
| Nov 3, 2025 | 361.00 | 361.00 | 355.50 | 356.38 | 356.38 | -0.56% | 1,115 |
| Oct 31, 2025 | 362.00 | 363.25 | 356.50 | 358.38 | 358.38 | -1.60% | 812 |
| Oct 30, 2025 | 363.50 | 365.50 | 361.75 | 364.21 | 364.21 | 0.32% | 1,521 |
| Oct 29, 2025 | 357.50 | 364.04 | 357.50 | 363.04 | 363.04 | 1.97% | 2,215 |
| Oct 28, 2025 | 366.00 | 369.50 | 351.50 | 356.01 | 356.01 | -6.06% | 3,470 |
| Oct 27, 2025 | 379.50 | 380.00 | 377.50 | 378.96 | 378.95 | 0.46% | 385 |
| Oct 24, 2025 | 377.50 | 379.50 | 375.00 | 377.24 | 377.24 | 0.06% | 1,351 |
| Oct 23, 2025 | 375.50 | 377.75 | 373.00 | 377.00 | 377.00 | 1.59% | 3,212 |
| Oct 22, 2025 | 367.00 | 372.00 | 366.00 | 371.11 | 371.11 | 0.02% | 1,387 |
| Oct 21, 2025 | 374.50 | 374.50 | 364.50 | 371.03 | 371.03 | -1.16% | 397 |
| Oct 20, 2025 | 378.00 | 378.00 | 374.50 | 375.37 | 375.37 | 0.04% | 482 |
| Oct 17, 2025 | 373.50 | 375.51 | 369.00 | 375.21 | 375.21 | -0.32% | 1,002 |
| Oct 16, 2025 | 378.00 | 378.00 | 375.00 | 376.43 | 376.43 | -0.49% | 410 |
| Oct 15, 2025 | 378.00 | 379.75 | 375.00 | 378.29 | 378.29 | 0.39% | 883 |
| Oct 14, 2025 | 375.50 | 378.00 | 374.50 | 376.83 | 376.83 | -0.74% | 717 |
| Oct 13, 2025 | 381.50 | 381.50 | 378.01 | 379.62 | 379.62 | -0.67% | 760 |
| Oct 10, 2025 | 381.00 | 384.00 | 376.50 | 382.17 | 382.17 | 0.13% | 546 |
| Oct 9, 2025 | 380.50 | 383.50 | 378.50 | 381.67 | 381.67 | 0.95% | 1,038 |
| Oct 8, 2025 | 383.00 | 383.00 | 376.50 | 378.07 | 378.07 | -0.81% | 8,861 |