Bystronic AG (LON:0QW1)
London · Delayed Price · Currency is GBP · Price in CHF 193.64
-1.57 (-0.80%)
Jun 3, 2026, 5:09 PM GMT
LON:0QW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 192.20 | 193.64 | 192.20 | 193.64 | 193.64 | -0.80% | 30 |
| Jun 2, 2026 | 192.60 | 195.21 | 192.60 | 195.21 | 195.21 | -1.90% | 365 |
| Jun 1, 2026 | 200.00 | 202.50 | 198.99 | 198.99 | 198.99 | -2.70% | 193 |
| May 29, 2026 | 200.50 | 204.52 | 200.26 | 204.52 | 204.52 | 2.71% | 1,304 |
| May 28, 2026 | 201.00 | 201.00 | 199.13 | 199.13 | 199.13 | -0.47% | 403 |
| May 27, 2026 | 200.07 | 200.07 | 200.07 | 200.07 | 200.07 | 0.22% | 67 |
| May 26, 2026 | 199.85 | 199.85 | 198.40 | 199.63 | 199.62 | 4.30% | 324 |
| May 22, 2026 | 192.40 | 195.00 | 191.40 | 191.40 | 191.40 | 2.80% | 93 |
| May 21, 2026 | 182.60 | 186.20 | 182.60 | 186.18 | 186.18 | 0.42% | 22 |
| May 20, 2026 | 182.00 | 185.40 | 182.00 | 185.40 | 185.40 | -0.64% | 11 |
| May 19, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 1.41% | 75 |
| May 18, 2026 | 181.50 | 186.00 | 180.00 | 184.00 | 184.00 | -2.02% | 176 |
| May 15, 2026 | 188.40 | 189.82 | 187.80 | 187.80 | 187.80 | -0.89% | 87 |
| May 13, 2026 | 190.40 | 190.40 | 186.20 | 189.49 | 189.49 | -2.02% | 127 |
| May 12, 2026 | 196.00 | 196.00 | 187.20 | 193.40 | 193.40 | -1.63% | 489 |
| May 11, 2026 | 194.40 | 198.18 | 194.40 | 196.59 | 196.59 | -4.33% | 87 |
| May 8, 2026 | 208.50 | 208.50 | 200.20 | 205.50 | 205.50 | -0.96% | 289 |
| May 7, 2026 | 209.50 | 211.50 | 207.50 | 207.50 | 207.50 | 1.73% | 180 |
| May 6, 2026 | 195.20 | 206.00 | 195.20 | 203.96 | 203.96 | 3.11% | 211 |
| May 5, 2026 | 197.43 | 197.81 | 195.00 | 197.81 | 197.81 | -1.10% | 15 |
| May 4, 2026 | 193.60 | 200.00 | 193.60 | 200.00 | 200.00 | 2.99% | 69 |
| Apr 30, 2026 | 194.80 | 194.80 | 192.20 | 194.20 | 194.20 | 1.87% | 156 |
| Apr 29, 2026 | 192.40 | 192.40 | 190.60 | 190.63 | 190.63 | -0.92% | 184 |
| Apr 28, 2026 | 193.80 | 194.40 | 192.39 | 192.39 | 192.39 | -3.22% | 201 |
| Apr 27, 2026 | 193.60 | 198.80 | 192.00 | 198.80 | 198.80 | 0.20% | 200 |
| Apr 24, 2026 | 197.80 | 198.40 | 196.60 | 198.40 | 198.40 | -0.30% | 151 |
| Apr 23, 2026 | 200.00 | 201.49 | 198.99 | 198.99 | 198.99 | -3.18% | 651 |
| Apr 22, 2026 | 211.50 | 212.67 | 209.49 | 209.49 | 205.53 | -1.60% | 194 |
| Apr 21, 2026 | 217.00 | 217.00 | 212.90 | 212.90 | 208.88 | 0.06% | 202 |
| Apr 20, 2026 | 216.00 | 216.00 | 212.50 | 212.78 | 208.76 | -0.80% | 364 |
| Apr 17, 2026 | 215.50 | 219.50 | 214.50 | 214.50 | 210.44 | 0.33% | 148 |
| Apr 16, 2026 | 222.50 | 222.50 | 209.50 | 213.80 | 209.75 | -7.04% | 725 |
| Apr 15, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 225.65 | 1.10% | 23 |
| Apr 14, 2026 | 230.75 | 230.75 | 227.50 | 227.50 | 223.20 | -0.75% | 23 |
| Apr 13, 2026 | 224.00 | 230.25 | 224.00 | 229.21 | 224.87 | 0.14% | 223 |
| Apr 10, 2026 | 219.50 | 230.13 | 219.50 | 228.90 | 224.57 | 3.81% | 229 |
| Apr 9, 2026 | 220.50 | 220.50 | 217.00 | 220.50 | 216.33 | -0.38% | 176 |
| Apr 8, 2026 | 222.75 | 222.75 | 221.34 | 221.34 | 217.16 | 2.00% | 21 |
| Apr 7, 2026 | 214.00 | 217.00 | 211.00 | 217.00 | 212.90 | -0.23% | 94 |
| Apr 2, 2026 | 212.00 | 218.00 | 211.50 | 217.50 | 213.38 | 1.99% | 397 |
| Apr 1, 2026 | 214.00 | 215.75 | 211.50 | 213.25 | 209.22 | 2.03% | 145 |
| Mar 31, 2026 | 208.00 | 209.50 | 207.50 | 209.00 | 205.05 | 2.56% | 23 |
| Mar 30, 2026 | 203.50 | 208.00 | 203.50 | 203.79 | 199.94 | -0.65% | 165 |
| Mar 27, 2026 | 203.50 | 206.50 | 203.50 | 205.12 | 201.24 | -0.91% | 173 |
| Mar 26, 2026 | 206.70 | 207.00 | 206.70 | 207.00 | 203.09 | -2.30% | 52 |
| Mar 25, 2026 | 207.75 | 212.40 | 207.25 | 211.88 | 207.88 | 4.67% | 203 |
| Mar 24, 2026 | 198.00 | 206.50 | 198.00 | 202.44 | 198.61 | 3.75% | 313 |
| Mar 23, 2026 | 191.70 | 195.40 | 191.70 | 195.12 | 191.43 | 0.51% | 371 |
| Mar 20, 2026 | 195.20 | 195.20 | 194.14 | 194.14 | 190.47 | -0.14% | 183 |
| Mar 19, 2026 | 197.70 | 198.51 | 194.40 | 194.42 | 190.74 | -6.57% | 911 |