TipRanks
Go Ultimate55% OFF

Bystronic (0QW1) Historical Prices

GB:0QW1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026154.50156.40154.00154.40154.40+0.78%400.04
Oct 30, 2026155.40156.00153.20153.20153.20-1.79%5640.51
Oct 29, 2026156.00158.90156.00156.00156.00+0.00%00.00
Oct 28, 2026158.90158.90156.00156.00156.00-0.51%110.01
Oct 27, 2026155.80157.60155.80156.80156.80+0.51%40.00
Oct 26, 2026165.00165.00156.00156.00156.00-8.24%440.04
Oct 23, 2026173.40173.40166.00170.00170.00-4.49%1,3551.19
Oct 22, 2026161.00179.00161.00178.00178.00+17.26%9270.82
Oct 21, 2026151.80151.80151.80151.80151.80+4.98%110.01
Oct 20, 2026144.60144.60144.60144.60144.60+1.05%500.04
Oct 19, 2026144.80144.80143.10143.10143.10-0.21%70.01
Oct 16, 2026134.60143.80134.60143.40143.40+9.47%1580.14
Oct 15, 2026131.20131.20131.00131.00131.00-1.73%470.04
Oct 14, 2026132.80133.40132.80133.30133.30+0.83%70.01
Oct 13, 2026132.20132.20132.20132.20132.20+2.01%30.00
Oct 12, 2026129.60132.60127.20129.60129.60+0.00%00.00
Oct 09, 2026127.20132.60127.20129.60129.60+1.23%2600.22
Oct 08, 2026129.20129.60128.02128.02128.02-3.01%2010.17
Oct 07, 2026135.80135.80132.00132.00132.00-2.94%130.01
Oct 06, 2026136.00136.00136.00136.00136.00+0.74%560.05
Oct 05, 2026135.00135.00135.00135.00135.00+3.53%30.00
Oct 02, 2026132.00132.00130.20130.40130.40-4.61%1470.12
Oct 01, 2026136.70137.70136.70136.70136.70+0.00%00.00
Sep 30, 2026137.70137.70136.70136.70136.70+2.01%900.08
Sep 29, 2026134.00134.00134.00134.00134.00-0.96%280.02
Sep 28, 2026135.50135.50135.30135.30135.30+0.22%100.01
Sep 25, 2026135.60135.60135.00135.00135.00-0.15%170.01
Sep 24, 2026136.00136.00135.20135.20135.20-0.59%1,8331.56
Sep 23, 2026136.80136.80136.00136.00136.00-2.30%600.05
Sep 22, 2026138.30141.40138.30139.20139.20+1.31%2660.22
Sep 21, 2026139.40139.40137.40137.40137.40+1.02%70.01
Sep 18, 2026137.70137.70134.00136.01136.01+1.20%14,66715.20
Sep 17, 2026129.40136.00129.40134.40134.40+4.99%1,0811.10
Sep 16, 2026128.87128.87128.02128.02128.02-0.74%970.10
Sep 15, 2026131.40132.59128.00128.97128.97-3.08%940.09
Sep 14, 2026133.60133.61132.80133.07133.07-2.24%3070.30
Sep 11, 2026136.30136.62135.60136.13136.13-0.23%2500.24
Sep 10, 2026135.90137.00135.28136.44136.44-1.13%3060.29
Sep 09, 2026140.50140.50138.00138.00138.00-4.30%6050.58
Sep 08, 2026146.00146.00141.60144.20144.20-1.23%1,3891.35
Sep 07, 2026151.60151.60146.00146.00146.00-3.82%2100.20
Sep 04, 2026151.80153.80148.80151.80151.80+3.41%1270.12
Sep 03, 2026145.30150.00145.30146.80146.80+1.32%1960.19
Sep 02, 2026147.40147.40142.80144.89144.89-1.23%2510.24
Sep 01, 2026147.80148.80144.60146.70146.70-2.99%1360.13
Aug 31, 2026148.60151.60148.60151.22151.22+2.66%22,82933.37
Aug 28, 2026147.60149.40146.80147.30147.30+1.73%3170.46
Aug 27, 2026140.60146.80140.60144.80144.80+3.28%1980.29
Aug 26, 2026136.40142.20135.40140.20140.20+2.96%8421.22
Aug 25, 2026136.20138.00135.60136.17136.17+0.27%9831.44