Bystronic AG (LON:0QW1)
London · Delayed Price · Currency is GBP · Price in CHF 268.50
-3.95 (-1.45%)
Feb 12, 2026, 5:08 PM GMT
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | - | -0.16% | 80 |
| 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 |
| Jan 15, 2026 | 274.95 | 278.00 | 273.91 | 276.34 | 276.34 | 2.73% | 92 |
| Jan 14, 2026 | 272.00 | 272.00 | 267.25 | 269.00 | 269.00 | -0.74% | 96 |
| Jan 13, 2026 | 273.50 | 273.50 | 270.00 | 271.00 | 271.00 | -1.27% | 122 |
| Jan 12, 2026 | 274.50 | 277.06 | 274.50 | 274.50 | 274.50 | -2.49% | 142 |
| Jan 9, 2026 | 278.50 | 281.50 | 277.00 | 281.50 | 281.50 | 1.57% | 211 |
| Jan 8, 2026 | 279.42 | 279.42 | 277.16 | 277.16 | 277.16 | -1.89% | 254 |
| Jan 7, 2026 | 282.00 | 284.50 | 282.00 | 282.50 | 282.50 | 4.15% | 117 |
| Jan 6, 2026 | 264.00 | 279.00 | 264.00 | 271.25 | 271.25 | 0.65% | 237 |
| Jan 5, 2026 | 267.00 | 269.50 | 267.00 | 269.50 | 269.50 | -0.19% | 119 |
| Dec 30, 2025 | 270.00 | 270.00 | 269.00 | 270.00 | 270.00 | -1.10% | 30 |
| Dec 29, 2025 | 266.50 | 273.00 | 266.00 | 273.00 | 273.00 | 2.64% | 181 |
| Dec 23, 2025 | 266.00 | 266.00 | 265.98 | 265.99 | 265.99 | 1.33% | 395 |
| Dec 22, 2025 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | -1.50% | 2 |
| Dec 19, 2025 | 265.50 | 266.49 | 265.50 | 266.49 | 266.49 | -1.30% | 140 |
| Dec 18, 2025 | 272.50 | 273.00 | 270.00 | 270.00 | 270.00 | -0.12% | 25 |
| Dec 17, 2025 | 270.32 | 270.32 | 270.32 | 270.32 | 270.32 | -3.11% | 209 |
| Dec 16, 2025 | 276.00 | 281.00 | 276.00 | 279.00 | 279.00 | - | 115 |
| Dec 15, 2025 | 276.00 | 279.00 | 274.46 | 279.00 | 279.00 | 2.39% | 84 |
| Dec 12, 2025 | 269.95 | 272.50 | 269.95 | 272.50 | 272.50 | 1.49% | 36 |
| Dec 11, 2025 | 264.50 | 270.50 | 263.25 | 268.50 | 268.50 | 2.67% | 353 |
| Dec 10, 2025 | 266.00 | 266.00 | 258.50 | 261.50 | 261.50 | 2.11% | 134 |
| Dec 9, 2025 | 256.50 | 256.50 | 255.50 | 256.10 | 256.10 | 0.74% | 81 |
| Dec 8, 2025 | 254.34 | 256.00 | 254.21 | 254.21 | 254.21 | -0.89% | 133 |
| Dec 5, 2025 | 258.50 | 258.50 | 256.50 | 256.50 | 256.50 | -0.13% | 50 |
| Dec 4, 2025 | 257.00 | 259.00 | 256.84 | 256.84 | 256.84 | 2.74% | 31 |
| Dec 3, 2025 | 250.00 | 258.00 | 248.50 | 250.00 | 250.00 | -0.99% | 27 |
| Dec 2, 2025 | 248.50 | 254.50 | 248.50 | 252.50 | 252.50 | -0.06% | 97 |
| Dec 1, 2025 | 253.50 | 253.50 | 250.00 | 252.67 | 252.66 | 0.26% | 54 |
| Nov 28, 2025 | 254.00 | 254.00 | 250.99 | 252.00 | 252.00 | -0.39% | 204 |
| Nov 27, 2025 | 247.50 | 253.00 | 247.50 | 253.00 | 253.00 | 0.02% | 87 |