Bystronic AG (LON:0QW1)
London · Delayed Price · Currency is GBP · Price in CHF 203.50
-1.62 (-0.79%)
Mar 30, 2026, 8:15 AM GMT
LON:0QW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 203.50 | 206.50 | 203.50 | 205.12 | 205.12 | -0.91% | 173 |
| Mar 26, 2026 | 206.70 | 207.00 | 206.70 | 207.00 | 207.00 | -2.31% | 52 |
| Mar 25, 2026 | 207.75 | 212.40 | 207.25 | 211.88 | 211.88 | 4.67% | 203 |
| Mar 24, 2026 | 198.00 | 206.50 | 198.00 | 202.44 | 202.44 | 3.75% | 313 |
| Mar 23, 2026 | 191.70 | 195.40 | 191.70 | 195.12 | 195.12 | 0.51% | 371 |
| Mar 20, 2026 | 195.20 | 195.20 | 194.14 | 194.14 | 194.14 | -0.14% | 183 |
| Mar 19, 2026 | 197.70 | 198.51 | 194.40 | 194.42 | 194.42 | -6.57% | 911 |
| Mar 18, 2026 | 217.00 | 217.00 | 206.50 | 208.10 | 208.10 | -1.38% | 95 |
| Mar 17, 2026 | 208.50 | 213.50 | 207.50 | 211.02 | 211.02 | 0.13% | 350 |
| Mar 16, 2026 | 212.50 | 212.50 | 209.79 | 210.74 | 210.74 | -3.02% | 229 |
| Mar 13, 2026 | 219.00 | 219.00 | 215.50 | 217.29 | 217.29 | -1.69% | 185 |
| Mar 12, 2026 | 221.25 | 221.25 | 219.80 | 221.02 | 221.02 | -1.33% | 109 |
| Mar 11, 2026 | 226.50 | 226.50 | 221.24 | 224.00 | 224.00 | 0.74% | 126 |
| Mar 10, 2026 | 223.00 | 223.00 | 220.50 | 222.34 | 222.34 | 0.44% | 248 |
| Mar 9, 2026 | 223.00 | 223.00 | 220.54 | 221.37 | 221.37 | -4.48% | 397 |
| Mar 6, 2026 | 233.75 | 233.75 | 227.50 | 231.75 | 231.75 | -1.46% | 119 |
| Mar 5, 2026 | 238.00 | 238.00 | 235.18 | 235.18 | 235.18 | -0.77% | 189 |
| Mar 4, 2026 | 238.00 | 238.00 | 235.25 | 237.00 | 237.00 | -3.02% | 227 |
| Mar 3, 2026 | 246.50 | 246.50 | 241.00 | 244.39 | 244.39 | -4.78% | 447 |
| Mar 2, 2026 | 247.00 | 261.25 | 246.00 | 256.66 | 256.66 | -0.46% | 351 |
| Feb 27, 2026 | 266.00 | 266.00 | 252.00 | 257.84 | 257.84 | -3.33% | 239 |
| Feb 26, 2026 | 266.75 | 268.00 | 264.50 | 266.72 | 266.72 | 1.03% | 657 |
| Feb 25, 2026 | 263.50 | 264.36 | 263.00 | 264.00 | 264.00 | 1.21% | 115 |
| Feb 24, 2026 | 262.50 | 262.50 | 260.84 | 260.84 | 260.84 | -3.39% | 135 |
| Feb 23, 2026 | 271.50 | 271.50 | 266.50 | 270.00 | 270.00 | -0.55% | 73 |
| Feb 20, 2026 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -0.42% | 14 |
| Feb 19, 2026 | 272.50 | 272.64 | 272.50 | 272.64 | 272.64 | -0.86% | 40 |
| Feb 18, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 2.66% | 8 |
| Feb 16, 2026 | 277.50 | 277.50 | 267.87 | 267.87 | 267.87 | 0.44% | 92 |
| Feb 13, 2026 | 266.50 | 266.70 | 266.50 | 266.70 | 266.70 | -0.67% | 91 |
| Feb 12, 2026 | 272.00 | 272.00 | 268.50 | 268.50 | 268.50 | -1.45% | 111 |
| Feb 11, 2026 | 273.00 | 275.00 | 269.50 | 272.45 | 272.45 | -0.93% | 319 |
| Feb 10, 2026 | 274.75 | 275.00 | 273.50 | 275.00 | 275.00 | 1.56% | 86 |
| Feb 9, 2026 | 272.00 | 272.00 | 270.00 | 270.77 | 270.77 | 2.08% | 46 |
| Feb 6, 2026 | 264.50 | 272.00 | 264.50 | 265.25 | 265.25 | -0.59% | 98 |
| Feb 5, 2026 | 267.00 | 269.00 | 264.00 | 266.84 | 266.84 | 1.46% | 343 |
| Feb 4, 2026 | 262.00 | 271.81 | 260.75 | 263.00 | 263.00 | -1.58% | 61 |
| Feb 3, 2026 | 267.50 | 267.50 | 267.23 | 267.23 | 267.23 | -1.09% | 520 |
| Feb 2, 2026 | 271.00 | 271.00 | 265.23 | 270.17 | 270.17 | 0.25% | 403 |
| Jan 30, 2026 | 269.50 | 269.50 | 267.71 | 269.49 | 269.49 | 1.00% | 93 |
| Jan 29, 2026 | 268.00 | 269.50 | 264.00 | 266.83 | 266.83 | -1.29% | 188 |
| Jan 28, 2026 | 271.64 | 271.64 | 270.31 | 270.31 | 270.30 | -0.68% | 116 |
| Jan 27, 2026 | 272.75 | 272.75 | 272.16 | 272.16 | 272.16 | -1.16% | 245 |
| Jan 26, 2026 | 275.50 | 275.50 | 275.36 | 275.36 | 275.36 | -1.27% | 74 |
| Jan 23, 2026 | 279.00 | 280.50 | 277.50 | 278.91 | 278.91 | -0.54% | 182 |
| Jan 22, 2026 | 272.00 | 281.50 | 272.00 | 280.42 | 280.42 | 7.87% | 181 |
| Jan 21, 2026 | 259.50 | 268.25 | 258.00 | 259.96 | 259.96 | -0.21% | 219 |
| Jan 20, 2026 | 255.50 | 260.50 | 255.50 | 260.50 | 260.50 | -1.64% | 133 |
| Jan 19, 2026 | 269.00 | 269.00 | 264.84 | 264.84 | 264.84 | -4.16% | 97 |
| Jan 16, 2026 | 275.00 | 276.33 | 273.50 | 276.33 | 276.33 | - | 184 |