Bystronic AG (LON:0QW1)
London · Delayed Price · Currency is GBP · Price in CHF 256.94
-3.31 (-1.27%)
At close: Nov 10, 2025
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 258.25 | 258.25 | 254.50 | 256.82 | 256.82 | -1.32% | 113 |
| Nov 7, 2025 | 260.25 | 260.25 | 260.25 | 260.25 | 260.25 | -3.82% | 20 |
| Nov 6, 2025 | 271.00 | 271.00 | 270.58 | 270.58 | 270.58 | -4.51% | 56 |
| Nov 5, 2025 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | -1.44% | 10 |
| Nov 4, 2025 | 295.90 | 295.90 | 287.50 | 287.50 | 287.50 | -3.21% | 287 |
| Nov 3, 2025 | 295.00 | 300.00 | 292.50 | 297.03 | 297.03 | 4.86% | 460 |
| Oct 31, 2025 | 270.50 | 299.00 | 270.50 | 283.26 | 283.26 | 11.92% | 828 |
| Oct 30, 2025 | 256.50 | 256.50 | 251.00 | 253.10 | 253.10 | -1.06% | 82 |
| Oct 29, 2025 | 261.00 | 261.00 | 253.00 | 255.80 | 255.80 | -2.53% | 134 |
| Oct 28, 2025 | 264.25 | 264.25 | 261.50 | 262.43 | 262.43 | -1.34% | 70 |
| Oct 27, 2025 | 271.50 | 271.50 | 262.50 | 265.99 | 265.99 | -5.18% | 389 |
| Oct 24, 2025 | 285.50 | 285.50 | 277.00 | 280.52 | 280.52 | -0.18% | 55 |
| Oct 23, 2025 | 281.50 | 288.00 | 279.25 | 281.02 | 281.02 | 0.19% | 156 |
| Oct 22, 2025 | 283.50 | 283.50 | 280.49 | 280.49 | 280.49 | -0.71% | 112 |
| Oct 21, 2025 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | -1.20% | 46 |
| Oct 20, 2025 | 286.50 | 286.50 | 284.00 | 285.92 | 285.92 | 1.75% | 71 |
| Oct 17, 2025 | 282.50 | 285.25 | 279.00 | 281.00 | 281.00 | -1.05% | 57 |
| Oct 16, 2025 | 288.50 | 291.50 | 283.99 | 283.99 | 283.99 | -0.90% | 252 |
| 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 |