Burkhalter Holding AG - 0QO2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	154	154.14	154.14	156.2	153.8	2,754
February 19, 2026	153.2	153.25	153.25	154	151.8	370
February 18, 2026	154.4	153.27	153.27	155.8	152.4	1,838
February 17, 2026	152.2	150.98	150.98	153.2	150.2	526
February 16, 2026	153	154.2	154.2	154.2	152.8	558
February 13, 2026	149.8	149.73	149.73	152.4	149.1	2,586
February 12, 2026	150.2	150.4	150.4	150.6	148.8	1,034
February 11, 2026	148.2	148.94	148.94	150.4	148	1,943
February 10, 2026	149.4	149.81	149.81	150.2	149.04	551
February 09, 2026	148.6	150.01	150.01	150.6	147	2,251
February 06, 2026	143.4	147.59	147.59	147.6	143.4	428
February 05, 2026	142.8	143.4	143.4	143.8	141.8	1,188
February 04, 2026	142.4	143.31	143.31	144	141.9	764
February 03, 2026	145.4	144.51	144.51	145.4	144	514
February 02, 2026	141.2	141.4	141.4	141.4	140.8	439
January 30, 2026	140.8	142.06	142.06	142.3	140.2	355
January 29, 2026	140	140.36	140.36	140.8	139.6	517
January 28, 2026	141.8	140.49	140.49	141.8	140.2	1,718
January 27, 2026	140.7	141	141	141.2	139.8	174
January 26, 2026	141.19	141.1	141.1	141.31	141.1	996
January 23, 2026	140.4	141.59	141.59	141.59	140.4	503
January 22, 2026	141.8	141.02	141.02	141.8	140.58	688
January 21, 2026	138.1	138.11	138.11	138.3	137.39	1,125
January 20, 2026	135.6	136.85	136.85	137.4	135.6	1,820
January 19, 2026	139.4	138	138	139.4	137.4	2,547
January 16, 2026	137.8	139.19	139.19	139.9	137.8	1,900
January 15, 2026	135	136.96	136.96	138.8	135	2,879
January 14, 2026	138.4	135.2	135.2	138.4	135.2	866
January 13, 2026	138.4	138.74	138.74	139.3	138.2	3,995
January 12, 2026	142.2	142.14	142.14	142.2	140.8	242
January 09, 2026	141.1	141.51	141.51	142.6	141.1	391
January 08, 2026	144.5	143.39	143.39	144.6	142.9	1,582
January 07, 2026	141.9	143.2	143.2	143.6	141.9	3,638
January 06, 2026	142.1	142.8	142.8	142.87	142.1	431
January 05, 2026	140.4	138.71	138.71	142	138.5	679
December 30, 2025	138.4	138.4	138.4	140.2	138.1	1,467
December 29, 2025	138.6	138.6	138.6	138.6	137.2	1,250
December 23, 2025	138.2	138.4	138.4	138.5	138.2	93
December 22, 2025	138.6	138.6	138.6	139	137.2	702
December 19, 2025	139.6	139	139	139.6	138.4	972
December 18, 2025	137.3	139.79	139.79	139.79	136.6	7,722
December 17, 2025	140.4	139.6	139.6	141	139.6	1,120
December 16, 2025	140	139.84	139.84	140.2	139.4	169
December 15, 2025	139.2	139.04	139.04	140	138.8	687
December 12, 2025	136.8	138.55	138.55	139.4	136.8	1,633
December 11, 2025	135.6	135.93	135.93	136.8	135.6	2,115
December 10, 2025	135.4	135.5	135.5	136	135.2	1,088
December 09, 2025	138.4	137.99	137.99	139	137.38	2,582
December 08, 2025	139.6	137.85	137.85	139.6	137.6	6,901
December 05, 2025	138.93	139.25	139.25	139.25	138.8	1,220
December 04, 2025	138.4	138.48	138.48	138.6	137.6	482
December 03, 2025	138	138	138	138.8	138	371
December 02, 2025	139.9	140	140	140	139	3,642
December 01, 2025	138	139.4	139.4	140	138	1,024
November 28, 2025	139.4	138.8	138.8	139.4	138.8	1,050
November 27, 2025	139.6	139	139	139.6	137	800
November 26, 2025	144.4	144.4	144.4	145	143.8	743
November 25, 2025	142.6	141.2	141.2	142.6	141.2	57
November 24, 2025	142	142.2	142.2	143.2	141.76	887
November 21, 2025	139.4	138.99	138.99	140.3	138.87	4,426

Burkhalter Holding AG (0QO2.L) LSE