Bystronic(GB:0QW1)
CHF 146.50-0.40 (-0.27%)
GB:0QW1
Bystronic historical prices
CHF 146.50
At close:-0.40 (-0.27%)
Bystronic (0QW1) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 145.80 | 146.60 | 145.80 | 146.50 | 146.50 | -0.27% | 28 | 0.03 |
| Nov 11, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -0.47% | 2 | 0.00 |
| Nov 10, 2026 | 148.60 | 148.60 | 147.60 | 147.60 | 147.60 | +0.82% | 14 | 0.01 |
| Nov 09, 2026 | 146.40 | 149.00 | 146.40 | 146.40 | 146.40 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 147.20 | 149.00 | 146.40 | 146.40 | 146.40 | -4.19% | 15 | 0.01 |
| Nov 05, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -0.26% | 10 | 0.01 |
| Nov 04, 2026 | 152.40 | 153.20 | 151.20 | 153.20 | 153.20 | +0.26% | 84 | 0.08 |
| Nov 03, 2026 | 152.00 | 155.00 | 152.00 | 152.80 | 152.80 | -1.04% | 284 | 0.26 |
| Nov 02, 2026 | 154.50 | 156.40 | 154.00 | 154.40 | 154.40 | +0.78% | 40 | 0.04 |
| Oct 30, 2026 | 155.40 | 156.00 | 153.20 | 153.20 | 153.20 | -1.79% | 564 | 0.51 |
| Oct 29, 2026 | 156.00 | 158.90 | 156.00 | 156.00 | 156.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 158.90 | 158.90 | 156.00 | 156.00 | 156.00 | -0.51% | 11 | 0.01 |
| Oct 27, 2026 | 155.80 | 157.60 | 155.80 | 156.80 | 156.80 | +0.51% | 4 | 0.00 |
| Oct 26, 2026 | 165.00 | 165.00 | 156.00 | 156.00 | 156.00 | -8.24% | 44 | 0.04 |
| Oct 23, 2026 | 173.40 | 173.40 | 166.00 | 170.00 | 170.00 | -4.49% | 1,355 | 1.19 |
| Oct 22, 2026 | 161.00 | 179.00 | 161.00 | 178.00 | 178.00 | +17.26% | 927 | 0.82 |
| Oct 21, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | +4.98% | 11 | 0.01 |
| Oct 20, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | +1.05% | 50 | 0.04 |
| Oct 19, 2026 | 144.80 | 144.80 | 143.10 | 143.10 | 143.10 | -0.21% | 7 | 0.01 |
| Oct 16, 2026 | 134.60 | 143.80 | 134.60 | 143.40 | 143.40 | +9.47% | 158 | 0.14 |
| Oct 15, 2026 | 131.20 | 131.20 | 131.00 | 131.00 | 131.00 | -1.73% | 47 | 0.04 |
| Oct 14, 2026 | 132.80 | 133.40 | 132.80 | 133.30 | 133.30 | +0.83% | 7 | 0.01 |
| Oct 13, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | +2.01% | 3 | 0.00 |
| Oct 12, 2026 | 129.60 | 132.60 | 127.20 | 129.60 | 129.60 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 127.20 | 132.60 | 127.20 | 129.60 | 129.60 | +1.23% | 260 | 0.22 |
| Oct 08, 2026 | 129.20 | 129.60 | 128.02 | 128.02 | 128.02 | -3.01% | 201 | 0.17 |
| Oct 07, 2026 | 135.80 | 135.80 | 132.00 | 132.00 | 132.00 | -2.94% | 13 | 0.01 |
| Oct 06, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | +0.74% | 56 | 0.05 |
| Oct 05, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | +3.53% | 3 | 0.00 |
| Oct 02, 2026 | 132.00 | 132.00 | 130.20 | 130.40 | 130.40 | -4.61% | 147 | 0.12 |
| Oct 01, 2026 | 136.70 | 137.70 | 136.70 | 136.70 | 136.70 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 137.70 | 137.70 | 136.70 | 136.70 | 136.70 | +2.01% | 90 | 0.08 |
| Sep 29, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.96% | 28 | 0.02 |
| Sep 28, 2026 | 135.50 | 135.50 | 135.30 | 135.30 | 135.30 | +0.22% | 10 | 0.01 |
| Sep 25, 2026 | 135.60 | 135.60 | 135.00 | 135.00 | 135.00 | -0.15% | 17 | 0.01 |
| Sep 24, 2026 | 136.00 | 136.00 | 135.20 | 135.20 | 135.20 | -0.59% | 1,833 | 1.56 |
| Sep 23, 2026 | 136.80 | 136.80 | 136.00 | 136.00 | 136.00 | -2.30% | 60 | 0.05 |
| Sep 22, 2026 | 138.30 | 141.40 | 138.30 | 139.20 | 139.20 | +1.31% | 266 | 0.22 |
| Sep 21, 2026 | 139.40 | 139.40 | 137.40 | 137.40 | 137.40 | +1.02% | 7 | 0.01 |
| Sep 18, 2026 | 137.70 | 137.70 | 134.00 | 136.01 | 136.01 | +1.20% | 14,667 | 15.20 |
| Sep 17, 2026 | 129.40 | 136.00 | 129.40 | 134.40 | 134.40 | +4.99% | 1,081 | 1.10 |
| Sep 16, 2026 | 128.87 | 128.87 | 128.02 | 128.02 | 128.02 | -0.74% | 97 | 0.10 |
| Sep 15, 2026 | 131.40 | 132.59 | 128.00 | 128.97 | 128.97 | -3.08% | 94 | 0.09 |
| Sep 14, 2026 | 133.60 | 133.61 | 132.80 | 133.07 | 133.07 | -2.24% | 307 | 0.30 |
| Sep 11, 2026 | 136.30 | 136.62 | 135.60 | 136.13 | 136.13 | -0.23% | 250 | 0.24 |
| Sep 10, 2026 | 135.90 | 137.00 | 135.28 | 136.44 | 136.44 | -1.13% | 306 | 0.29 |
| Sep 09, 2026 | 140.50 | 140.50 | 138.00 | 138.00 | 138.00 | -4.30% | 605 | 0.58 |
| Sep 08, 2026 | 146.00 | 146.00 | 141.60 | 144.20 | 144.20 | -1.23% | 1,389 | 1.35 |
| Sep 07, 2026 | 151.60 | 151.60 | 146.00 | 146.00 | 146.00 | -3.82% | 210 | 0.20 |
| Sep 04, 2026 | 151.80 | 153.80 | 148.80 | 151.80 | 151.80 | +3.41% | 127 | 0.12 |
