Bystronic AG (LON:0QW1)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 147.60
+1.20 (0.82%)
Nov 10, 2026, 3:43 PM GMT
LON:0QW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 148.60 | 148.60 | 147.60 | 147.60 | 147.60 | 0.82% | 24 |
| Nov 6, 2026 | 147.20 | 149.00 | 146.40 | 146.40 | 146.40 | -4.19% | 15 |
| Nov 5, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -0.26% | 10 |
| Nov 4, 2026 | 152.40 | 153.20 | 151.20 | 153.20 | 153.20 | 0.26% | 84 |
| Nov 3, 2026 | 152.00 | 155.00 | 152.00 | 152.80 | 152.80 | -1.04% | 284 |
| Nov 2, 2026 | 154.50 | 156.40 | 154.00 | 154.40 | 154.40 | 0.78% | 40 |
| Oct 30, 2026 | 155.40 | 156.00 | 153.20 | 153.20 | 153.20 | -1.79% | 564 |
| Oct 28, 2026 | 158.90 | 158.90 | 156.00 | 156.00 | 156.00 | -0.51% | 11 |
| Oct 27, 2026 | 155.80 | 157.60 | 155.80 | 156.80 | 156.80 | 0.51% | 4 |
| Oct 26, 2026 | 165.00 | 165.00 | 156.00 | 156.00 | 156.00 | -8.24% | 44 |
| Oct 23, 2026 | 173.40 | 173.40 | 166.00 | 170.00 | 170.00 | -4.49% | 1,355 |
| Oct 22, 2026 | 161.00 | 179.00 | 161.00 | 178.00 | 178.00 | 17.26% | 927 |
| Oct 21, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 4.98% | 11 |
| Oct 20, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 1.05% | 50 |
| Oct 19, 2026 | 144.80 | 144.80 | 143.10 | 143.10 | 143.10 | -0.21% | 7 |
| Oct 16, 2026 | 134.60 | 143.80 | 134.60 | 143.40 | 143.40 | 9.47% | 158 |
| Oct 15, 2026 | 131.20 | 131.20 | 131.00 | 131.00 | 131.00 | -1.73% | 47 |
| Oct 14, 2026 | 132.80 | 133.40 | 132.80 | 133.30 | 133.30 | 0.83% | 7 |
| Oct 13, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 2.01% | 3 |
| Oct 9, 2026 | 127.20 | 132.60 | 127.20 | 129.60 | 129.60 | 1.23% | 260 |
| Oct 8, 2026 | 129.20 | 129.60 | 128.02 | 128.02 | 128.02 | -3.01% | 201 |
| Oct 7, 2026 | 135.80 | 135.80 | 132.00 | 132.00 | 132.00 | -2.94% | 13 |
| Oct 6, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | 56 |
| Oct 5, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.53% | 3 |
| Oct 2, 2026 | 132.00 | 132.00 | 130.20 | 130.40 | 130.40 | -4.61% | 147 |
| Sep 30, 2026 | 137.70 | 137.70 | 136.70 | 136.70 | 136.70 | 2.01% | 90 |
| Sep 29, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.96% | 28 |
| Sep 28, 2026 | 135.50 | 135.50 | 135.30 | 135.30 | 135.30 | 0.22% | 10 |
| Sep 25, 2026 | 135.60 | 135.60 | 135.00 | 135.00 | 135.00 | -0.15% | 17 |
| Sep 24, 2026 | 136.00 | 136.00 | 135.20 | 135.20 | 135.20 | -0.59% | 1,833 |
| Sep 23, 2026 | 136.80 | 136.80 | 136.00 | 136.00 | 136.00 | -2.30% | 60 |
| Sep 22, 2026 | 138.30 | 141.40 | 138.30 | 139.20 | 139.20 | 1.31% | 266 |
| Sep 21, 2026 | 139.40 | 139.40 | 137.40 | 137.40 | 137.40 | 1.02% | 7 |
| Sep 18, 2026 | 137.70 | 137.70 | 134.00 | 136.01 | 136.01 | 1.20% | 14,667 |
| Sep 17, 2026 | 129.40 | 136.00 | 129.40 | 134.40 | 134.40 | 4.99% | 1,081 |
| Sep 16, 2026 | 128.87 | 128.87 | 128.02 | 128.02 | 128.01 | -0.74% | 97 |
| Sep 15, 2026 | 131.40 | 132.59 | 128.00 | 128.97 | 128.97 | -3.08% | 94 |
| Sep 14, 2026 | 133.60 | 133.61 | 132.80 | 133.07 | 133.07 | -2.24% | 307 |
| Sep 11, 2026 | 136.30 | 136.62 | 135.60 | 136.13 | 136.13 | -0.23% | 250 |
| Sep 10, 2026 | 135.90 | 137.00 | 135.28 | 136.44 | 136.44 | -1.13% | 306 |
| Sep 9, 2026 | 140.50 | 140.50 | 138.00 | 138.00 | 138.00 | -4.30% | 605 |
| Sep 8, 2026 | 146.00 | 146.00 | 141.60 | 144.20 | 144.20 | -1.23% | 1,389 |
| Sep 7, 2026 | 151.60 | 151.60 | 146.00 | 146.00 | 146.00 | -3.82% | 210 |
| Sep 4, 2026 | 151.80 | 153.80 | 148.80 | 151.80 | 151.80 | 3.41% | 127 |
| Sep 3, 2026 | 145.30 | 150.00 | 145.30 | 146.80 | 146.80 | 1.32% | 196 |
| Sep 2, 2026 | 147.40 | 147.40 | 142.80 | 144.89 | 144.89 | -1.23% | 251 |
| Sep 1, 2026 | 147.80 | 148.80 | 144.60 | 146.70 | 146.70 | -2.99% | 136 |
| Aug 31, 2026 | 148.60 | 151.60 | 148.60 | 151.22 | 151.22 | 2.66% | 22,829 |
| Aug 28, 2026 | 147.60 | 149.40 | 146.80 | 147.30 | 147.30 | 1.73% | 317 |
| Aug 27, 2026 | 140.60 | 146.80 | 140.60 | 144.80 | 144.80 | 3.28% | 198 |