Bystronic AG (LON:0QW1)
London · Delayed Price · Currency is GBP · Price in CHF 367.01
-8.00 (-2.13%)
At close: Sep 2, 2025
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 362.25 | 369.50 | 362.25 | 369.50 | 369.50 | -1.60% | 32 |
| 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 |
| Jul 23, 2025 | 384.50 | 388.00 | 381.50 | 388.00 | 388.00 | 2.37% | 30 |
| Jul 22, 2025 | 386.50 | 386.50 | 375.00 | 379.00 | 379.00 | -2.70% | 38 |
| Jul 21, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | -1.39% | 1 |
| Jul 18, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -0.50% | 20 |
| Jul 17, 2025 | 391.50 | 400.50 | 391.50 | 397.00 | 397.00 | 1.15% | 82 |
| Jul 16, 2025 | 384.00 | 392.50 | 384.00 | 392.50 | 392.50 | 2.82% | 7 |
| Jul 14, 2025 | 394.00 | 394.00 | 381.75 | 381.75 | 381.75 | -2.74% | 7 |
| Jul 11, 2025 | 390.00 | 392.50 | 389.50 | 392.50 | 392.50 | 1.95% | 65 |
| Jul 10, 2025 | 388.50 | 388.50 | 385.00 | 385.00 | 385.00 | 0.26% | 138 |
| Jul 9, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0.85% | 9 |
| Jul 8, 2025 | 380.75 | 380.75 | 380.75 | 380.75 | 380.75 | 0.73% | 1 |
| Jul 4, 2025 | 385.50 | 385.50 | 376.50 | 378.00 | 378.00 | 2.30% | 218 |
| Jul 2, 2025 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | -4.27% | 55 |
| Jul 1, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1.45% | 2 |
| Jun 30, 2025 | 385.50 | 385.50 | 380.50 | 380.50 | 380.50 | -1.17% | 253 |
| Jun 27, 2025 | 381.50 | 385.00 | 381.50 | 385.00 | 385.00 | 3.49% | 5 |
| Jun 26, 2025 | 373.50 | 373.50 | 372.00 | 372.00 | 372.00 | -0.13% | 2 |
| Jun 25, 2025 | 378.50 | 378.50 | 372.50 | 372.50 | 372.50 | -1.59% | 8 |
| Jun 24, 2025 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | -2.20% | 13 |
| Jun 20, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.78% | 426 |
| Jun 19, 2025 | 379.00 | 384.00 | 379.00 | 384.00 | 384.00 | 2.67% | 42 |
| Jun 18, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -1.19% | 50 |
| Jun 17, 2025 | 374.00 | 378.50 | 374.00 | 378.50 | 378.50 | -0.53% | 15 |
| Jun 16, 2025 | 375.75 | 380.50 | 375.75 | 380.50 | 380.50 | 0.93% | 2 |
| Jun 12, 2025 | 370.50 | 377.00 | 370.50 | 377.00 | 377.00 | 1.62% | 55 |
| Jun 11, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0.54% | 1 |
| Jun 10, 2025 | 374.00 | 375.00 | 364.00 | 369.00 | 369.00 | -0.94% | 231 |
| Jun 6, 2025 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | 0.68% | 5 |