Bystronic AG (LON:0QW1)
London · Delayed Price · Currency is GBP · Price in CHF 291.22
-4.28 (-1.45%)
At close: Oct 14, 2025
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 288.50 | 288.50 | 286.57 | 286.57 | 286.57 | -1.60% | 58 |
| Oct 14, 2025 | 292.00 | 292.00 | 286.50 | 291.22 | 291.22 | -1.45% | 212 |
| Oct 13, 2025 | 304.00 | 304.00 | 295.50 | 295.50 | 295.50 | -5.44% | 24 |
| Oct 10, 2025 | 318.50 | 318.50 | 312.50 | 312.50 | 312.50 | -1.42% | 56 |
| Oct 9, 2025 | 320.00 | 320.00 | 316.25 | 317.00 | 317.00 | 1.86% | 61 |
| Oct 8, 2025 | 310.50 | 311.20 | 310.50 | 311.20 | 311.20 | -1.56% | 91 |
| Oct 7, 2025 | 312.00 | 316.14 | 312.00 | 316.14 | 316.14 | 0.10% | 29 |
| Oct 6, 2025 | 321.00 | 321.00 | 315.82 | 315.82 | 315.82 | -1.07% | 39 |
| Oct 3, 2025 | 319.25 | 319.25 | 319.25 | 319.25 | 319.25 | 1.35% | 40 |
| Oct 2, 2025 | 314.50 | 318.00 | 314.30 | 315.01 | 315.01 | 3.62% | 35 |
| Oct 1, 2025 | 306.50 | 308.55 | 304.00 | 304.00 | 304.00 | -3.03% | 14 |
| Sep 30, 2025 | 305.50 | 313.50 | 305.50 | 313.50 | 313.50 | - | 64 |
| Sep 29, 2025 | 299.00 | 313.50 | 299.00 | 313.50 | 313.50 | 1.75% | 44 |
| Sep 26, 2025 | 310.00 | 310.50 | 302.00 | 308.10 | 308.10 | -1.50% | 86 |
| Sep 25, 2025 | 313.00 | 313.00 | 312.50 | 312.80 | 312.80 | -0.53% | 127 |
| Sep 24, 2025 | 314.00 | 319.00 | 312.50 | 314.47 | 314.47 | -1.42% | 195 |
| Sep 23, 2025 | 317.00 | 320.00 | 313.00 | 319.00 | 319.00 | -0.67% | 42 |
| Sep 22, 2025 | 322.00 | 324.50 | 312.50 | 321.16 | 321.16 | -1.34% | 380 |
| Sep 19, 2025 | 325.53 | 325.53 | 325.53 | 325.53 | 325.53 | -2.39% | 1,258 |
| Sep 18, 2025 | 334.78 | 334.78 | 333.50 | 333.50 | 333.50 | -2.71% | 186 |
| Sep 17, 2025 | 339.00 | 343.50 | 339.00 | 342.79 | 342.79 | -0.39% | 34 |
| Sep 16, 2025 | 352.50 | 352.50 | 344.13 | 344.13 | 344.13 | -1.82% | 23 |
| Sep 15, 2025 | 353.00 | 353.00 | 350.50 | 350.50 | 350.50 | 0.54% | 42 |
| Sep 12, 2025 | 351.00 | 351.00 | 348.00 | 348.61 | 348.61 | 0.10% | 26 |
| Sep 11, 2025 | 349.00 | 349.00 | 348.26 | 348.26 | 348.26 | -2.05% | 106 |
| Sep 10, 2025 | 357.50 | 357.50 | 355.56 | 355.56 | 355.56 | 0.12% | 38 |
| Sep 8, 2025 | 355.54 | 355.54 | 355.15 | 355.15 | 355.15 | -1.62% | 47 |
| Sep 5, 2025 | 363.51 | 363.51 | 360.00 | 361.01 | 361.01 | -2.30% | 63 |
| Sep 4, 2025 | 362.25 | 369.50 | 362.25 | 369.50 | 369.50 | -1.60% | 70 |
| Sep 3, 2025 | 366.50 | 375.51 | 362.00 | 375.51 | 375.51 | 2.32% | 170 |
| Sep 2, 2025 | 368.50 | 368.50 | 365.70 | 367.01 | 367.01 | -2.13% | 131 |
| Sep 1, 2025 | 370.17 | 375.01 | 364.04 | 375.01 | 375.01 | 6.00% | 202 |
| Aug 29, 2025 | 355.00 | 355.00 | 351.74 | 353.79 | 353.79 | 0.08% | 19 |
| Aug 28, 2025 | 354.50 | 354.50 | 353.50 | 353.50 | 353.50 | -1.12% | 103 |
| Aug 27, 2025 | 353.50 | 357.50 | 353.50 | 357.50 | 357.50 | -1.92% | 485 |
| Aug 26, 2025 | 366.50 | 368.00 | 364.50 | 364.50 | 364.50 | -1.29% | 14 |
| Aug 25, 2025 | 369.25 | 369.25 | 369.25 | 369.25 | 369.25 | -0.61% | 2 |
| Aug 20, 2025 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | -0.60% | 1 |
| Aug 14, 2025 | 377.25 | 377.25 | 373.75 | 373.75 | 373.75 | -0.73% | 23 |
| Aug 12, 2025 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | -0.26% | 6 |
| Aug 11, 2025 | 377.00 | 377.50 | 377.00 | 377.50 | 377.50 | -0.72% | 2 |
| Aug 7, 2025 | 377.25 | 380.25 | 377.25 | 380.25 | 380.25 | 0.46% | 9 |
| Aug 6, 2025 | 378.00 | 379.00 | 378.00 | 378.50 | 378.50 | -0.59% | 13 |
| Aug 5, 2025 | 385.00 | 385.00 | 380.75 | 380.75 | 380.75 | 0.07% | 6 |
| Aug 4, 2025 | 379.50 | 380.50 | 379.50 | 380.50 | 380.50 | -5.35% | 15 |
| Jul 31, 2025 | 395.00 | 404.00 | 395.00 | 402.00 | 402.00 | 3.21% | 30 |
| Jul 30, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | -0.76% | 101 |
| Jul 29, 2025 | 383.50 | 392.50 | 383.50 | 392.50 | 392.50 | 5.65% | 30 |
| Jul 25, 2025 | 372.50 | 372.50 | 371.50 | 371.50 | 371.50 | -0.13% | 5 |
| Jul 24, 2025 | 386.00 | 388.50 | 372.00 | 372.00 | 372.00 | -4.12% | 28 |