Bystronic AG (LON:0QW1)
London · Delayed Price · Currency is GBP · Price in CHF 135.00
-0.20 (-0.15%)
Sep 25, 2026, 4:10 PM GMT
LON:0QW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 136.40 | 142.20 | 135.40 | 140.20 | 140.20 | 2.96% | 842 |
| Aug 25, 2026 | 136.20 | 138.00 | 135.60 | 136.17 | 136.17 | 0.27% | 983 |
| Aug 24, 2026 | 135.20 | 137.60 | 135.20 | 135.80 | 135.80 | 1.42% | 2,440 |
| Aug 21, 2026 | 135.10 | 135.20 | 132.20 | 133.89 | 133.89 | -0.82% | 428 |
| Aug 20, 2026 | 139.80 | 139.80 | 135.00 | 135.00 | 135.00 | -3.43% | 5,615 |
| Aug 19, 2026 | 140.90 | 140.90 | 138.80 | 139.80 | 139.80 | -2.24% | 1,729 |
| Aug 18, 2026 | 142.90 | 143.00 | 141.80 | 143.00 | 143.00 | -0.42% | 1,280 |
| Aug 17, 2026 | 143.20 | 144.20 | 142.00 | 143.60 | 143.60 | 1.81% | 1,970 |
| Aug 14, 2026 | 142.80 | 142.80 | 141.05 | 141.05 | 141.05 | 1.04% | 314 |
| Aug 13, 2026 | 135.80 | 141.20 | 135.00 | 139.60 | 139.60 | 2.65% | 587 |
| Aug 12, 2026 | 137.20 | 137.20 | 135.56 | 136.00 | 136.00 | -0.29% | 310 |
| Aug 11, 2026 | 134.90 | 138.00 | 134.70 | 136.40 | 136.40 | 0.29% | 172 |
| Aug 10, 2026 | 139.20 | 139.20 | 135.40 | 136.00 | 136.00 | -2.29% | 524 |
| Aug 7, 2026 | 139.80 | 140.20 | 138.20 | 139.19 | 139.19 | -0.80% | 999 |
| Aug 6, 2026 | 145.40 | 145.60 | 139.39 | 140.31 | 140.31 | -3.55% | 764 |
| Aug 5, 2026 | 151.20 | 151.20 | 143.40 | 145.48 | 145.48 | -1.97% | 476 |
| Aug 4, 2026 | 147.00 | 148.60 | 145.80 | 148.40 | 148.40 | 4.20% | 1,994 |
| Aug 3, 2026 | 139.80 | 144.00 | 139.80 | 142.42 | 142.42 | 2.31% | 405 |
| Jul 31, 2026 | 144.20 | 144.20 | 138.20 | 139.20 | 139.20 | -3.06% | 534 |
| Jul 30, 2026 | 141.00 | 143.60 | 141.00 | 143.60 | 143.60 | 3.25% | 922 |
| Jul 29, 2026 | 139.80 | 141.20 | 138.20 | 139.07 | 139.07 | 1.35% | 489 |
| Jul 28, 2026 | 129.50 | 141.40 | 129.50 | 137.22 | 137.22 | 4.76% | 543 |
| Jul 27, 2026 | 129.80 | 131.40 | 128.40 | 130.99 | 130.99 | 0.97% | 353 |
| Jul 24, 2026 | 132.60 | 132.60 | 127.40 | 129.73 | 129.73 | 1.67% | 722 |
| Jul 23, 2026 | 129.80 | 132.20 | 127.60 | 127.60 | 127.60 | -5.90% | 1,497 |
| Jul 22, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0.49% | 19 |
| Jul 21, 2026 | 134.40 | 137.00 | 133.60 | 134.94 | 134.94 | -2.17% | 487 |
| Jul 20, 2026 | 140.00 | 140.00 | 135.60 | 137.93 | 137.93 | -0.05% | 13 |