Bucher Industries AG (LON:0QQN)
London · Delayed Price · Currency is GBP · Price in CHF 307.99
-4.21 (-1.35%)
Aug 12, 2026, 5:09 PM GMT
LON:0QQN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 311.50 | 313.00 | 309.50 | 312.20 | 312.20 | 0.05% | 2,767 |
| Aug 10, 2026 | 317.50 | 317.50 | 312.00 | 312.04 | 312.04 | -1.05% | 1,198 |
| Aug 7, 2026 | 315.00 | 316.75 | 314.00 | 315.36 | 315.36 | -0.44% | 975 |
| Aug 6, 2026 | 320.50 | 320.50 | 314.50 | 316.75 | 316.75 | -0.20% | 390 |
| Aug 5, 2026 | 321.00 | 321.00 | 313.50 | 317.40 | 317.39 | 0.93% | 4,051 |
| Aug 4, 2026 | 308.50 | 317.50 | 308.50 | 314.48 | 314.48 | 2.10% | 1,331 |
| Aug 3, 2026 | 317.00 | 317.00 | 306.50 | 308.00 | 308.00 | -2.55% | 2,048 |
| Jul 31, 2026 | 321.50 | 321.50 | 315.00 | 316.05 | 316.05 | -1.11% | 1,858 |
| Jul 30, 2026 | 320.00 | 323.50 | 316.00 | 319.61 | 319.61 | -4.60% | 6,943 |
| Jul 29, 2026 | 331.00 | 339.00 | 331.00 | 335.00 | 335.00 | -0.89% | 3,671 |
| Jul 28, 2026 | 333.00 | 338.00 | 332.00 | 338.00 | 338.00 | 1.04% | 1,683 |
| Jul 27, 2026 | 336.00 | 336.00 | 333.25 | 334.53 | 334.53 | 0.75% | 1,360 |
| Jul 24, 2026 | 333.00 | 333.00 | 329.25 | 332.03 | 332.03 | 1.54% | 1,220 |
| Jul 23, 2026 | 333.00 | 333.00 | 325.50 | 327.00 | 327.00 | -0.46% | 19,130 |
| Jul 22, 2026 | 324.00 | 329.00 | 314.00 | 328.50 | 328.50 | 1.54% | 2,031 |
| Jul 21, 2026 | 329.00 | 329.00 | 321.50 | 323.51 | 323.50 | 0.47% | 820 |
| Jul 20, 2026 | 330.00 | 330.00 | 321.50 | 322.00 | 322.00 | -0.55% | 1,657 |
| Jul 17, 2026 | 322.00 | 325.00 | 320.50 | 323.78 | 323.78 | 1.18% | 2,343 |
| Jul 16, 2026 | 319.50 | 323.00 | 319.00 | 320.01 | 320.00 | 0.75% | 2,383 |
| Jul 15, 2026 | 317.00 | 319.00 | 315.50 | 317.62 | 317.62 | 0.35% | 933 |
| Jul 14, 2026 | 314.00 | 318.75 | 312.50 | 316.50 | 316.50 | 0.79% | 4,024 |
| Jul 13, 2026 | 315.50 | 315.50 | 312.00 | 314.03 | 314.03 | -0.31% | 682 |
| Jul 10, 2026 | 314.00 | 315.75 | 312.50 | 315.00 | 315.00 | 0.56% | 1,349 |
| Jul 9, 2026 | 317.50 | 317.50 | 311.50 | 313.23 | 313.23 | 0.25% | 1,269 |
| Jul 8, 2026 | 312.50 | 316.00 | 309.75 | 312.46 | 312.46 | -1.57% | 9,340 |
| Jul 7, 2026 | 317.50 | 323.50 | 314.99 | 317.43 | 317.43 | 0.84% | 2,494 |
| Jul 6, 2026 | 316.50 | 318.00 | 314.00 | 314.77 | 314.77 | -0.27% | 3,424 |
| Jul 3, 2026 | 314.50 | 317.50 | 314.50 | 315.62 | 315.62 | -0.12% | 8,647 |
| Jul 2, 2026 | 312.50 | 318.00 | 311.00 | 316.00 | 316.00 | 0.80% | 690 |
| Jul 1, 2026 | 315.50 | 315.50 | 309.00 | 313.50 | 313.50 | -1.55% | 3,848 |
| Jun 30, 2026 | 321.50 | 321.50 | 317.50 | 318.45 | 318.44 | 0.15% | 6,097 |
| Jun 29, 2026 | 320.00 | 320.75 | 315.50 | 317.97 | 317.97 | -0.63% | 1,113 |
| Jun 26, 2026 | 321.50 | 321.50 | 317.00 | 320.00 | 320.00 | 0.38% | 2,291 |
| Jun 25, 2026 | 316.50 | 320.00 | 316.00 | 318.80 | 318.80 | 1.35% | 2,091 |
| Jun 24, 2026 | 311.50 | 314.55 | 310.00 | 314.55 | 314.55 | 0.81% | 6,888 |
| Jun 23, 2026 | 316.50 | 316.50 | 310.00 | 312.03 | 312.03 | -1.26% | 1,270 |
| Jun 22, 2026 | 318.25 | 318.25 | 312.50 | 316.00 | 316.00 | -0.76% | 11,145 |
| Jun 19, 2026 | 317.25 | 319.03 | 316.50 | 318.41 | 318.41 | 0.44% | 12,576 |
| Jun 18, 2026 | 316.50 | 318.00 | 314.00 | 317.00 | 317.00 | 0.24% | 959 |
| Jun 17, 2026 | 315.00 | 318.00 | 315.00 | 316.25 | 316.25 | 0.32% | 1,159 |
| Jun 16, 2026 | 315.50 | 316.50 | 313.75 | 315.25 | 315.25 | -0.35% | 556 |
| Jun 15, 2026 | 317.50 | 320.00 | 314.50 | 316.35 | 316.35 | 0.91% | 950 |
| Jun 12, 2026 | 308.00 | 316.50 | 308.00 | 313.50 | 313.50 | 1.29% | 766 |
| Jun 11, 2026 | 311.50 | 311.50 | 309.00 | 309.50 | 309.50 | -1.21% | 573 |
| Jun 10, 2026 | 313.50 | 314.00 | 311.44 | 313.28 | 313.28 | -1.79% | 1,845 |
| Jun 9, 2026 | 315.50 | 319.50 | 312.49 | 319.00 | 319.00 | 1.11% | 1,861 |
| Jun 8, 2026 | 316.00 | 316.50 | 311.50 | 315.50 | 315.50 | 0.04% | 1,998 |
| Jun 5, 2026 | 318.00 | 319.00 | 315.00 | 315.38 | 315.38 | -0.51% | 4,312 |
| Jun 4, 2026 | 317.00 | 320.00 | 316.00 | 317.00 | 317.00 | - | 610 |
| Jun 3, 2026 | 317.50 | 323.50 | 316.00 | 317.00 | 317.00 | 0.15% | 496 |