Bystronic AG (LON:0QW1)
London · Delayed Price · Currency is GBP · Price in CHF 265.99
+3.49 (1.33%)
At close: Dec 23, 2025
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 253.00 | 253.00 | 248.00 | 252.96 | 252.96 | -0.87% | 269 |
| Nov 25, 2025 | 257.00 | 257.00 | 254.50 | 255.18 | 255.18 | 3.73% | 167 |
| Nov 24, 2025 | 244.50 | 247.50 | 244.50 | 246.00 | 246.00 | 1.87% | 40 |
| Nov 21, 2025 | 240.00 | 243.00 | 240.00 | 241.49 | 241.49 | -0.62% | 144 |
| Nov 20, 2025 | 241.00 | 244.00 | 241.00 | 243.00 | 243.00 | 0.51% | 146 |
| Nov 19, 2025 | 241.00 | 243.00 | 240.00 | 241.76 | 241.76 | 0.24% | 281 |
| Nov 18, 2025 | 241.00 | 241.50 | 241.00 | 241.17 | 241.17 | -0.86% | 38 |
| Nov 17, 2025 | 245.50 | 245.50 | 243.26 | 243.26 | 243.26 | 1.94% | 95 |
| Nov 14, 2025 | 235.50 | 238.63 | 235.50 | 238.63 | 238.63 | -3.54% | 126 |
| Nov 13, 2025 | 243.00 | 247.38 | 243.00 | 247.38 | 247.38 | -2.88% | 95 |
| Nov 12, 2025 | 254.00 | 254.73 | 251.00 | 254.73 | 254.73 | -0.82% | 127 |
| 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 | 270.57 | -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 |