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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	141.2	141.4	141.4	142.4	140.4	723
November 19, 2025	138.2	139.1	139.1	140	138	1,476
November 18, 2025	139	137.85	137.85	139	137.2	6,680
November 17, 2025	139	139.13	139.13	140.2	138.1	1,301
November 14, 2025	138.6	138.93	138.93	139.6	137.4	881
November 13, 2025	140.8	140.8	140.8	141.4	139.8	5,696
November 12, 2025	140.8	140.06	140.06	140.8	139.4	4,160
November 11, 2025	138.8	139	139	140.01	138.6	1,495
November 10, 2025	137.6	139.14	139.14	139.4	137.6	374
November 07, 2025	136.6	136.4	136.4	136.6	136.23	667
November 06, 2025	138.2	138.01	138.01	138.8	137	580
November 05, 2025	139.8	139.6	139.6	140.4	139.4	653
November 04, 2025	141	141.23	141.23	141.3	140	288
November 03, 2025	141.8	141.82	141.82	143	140.91	183
October 31, 2025	143.2	143.27	143.27	143.8	142.8	702
October 30, 2025	143	143.26	143.26	144.6	143	984
October 29, 2025	144.2	144	144	144.2	143	156
October 28, 2025	145.2	143.38	143.38	145.3	143.2	648
October 27, 2025	146	145.67	145.67	146.6	144.8	117
October 24, 2025	143.8	143.14	143.14	145	141.8	352
October 23, 2025	143.4	143.62	143.62	144.2	142.6	86
October 22, 2025	142.4	143.31	143.31	144.81	141.8	273
October 21, 2025	141	141.08	141.08	141.8	140.6	533
October 20, 2025	139.6	141.95	141.95	142.2	139.6	930
October 17, 2025	137.7	139.12	139.12	140.8	137.4	1,267
October 16, 2025	140.4	138.88	138.88	140.6	138	892
October 15, 2025	139.8	141.11	141.11	142	139	4,280
October 14, 2025	136.6	137.65	137.65	139.4	136.6	793
October 13, 2025	138	137.62	137.62	138.4	137	525
October 10, 2025	137.3	137.54	137.54	138.4	137	393
October 09, 2025	140.6	139.19	139.19	140.6	137.6	517
October 08, 2025	138.2	139.22	139.22	140.2	138.2	1,723
October 07, 2025	135.6	137.43	137.43	138.5	135.6	3,579
October 06, 2025	135.2	134.8	134.8	135.4	133.2	1,067
October 03, 2025	135.2	134.8	134.8	136	133.8	1,063
October 02, 2025	134.8	134.2	134.2	134.8	132.6	3,709
October 01, 2025	134.2	133.9	133.9	134.6	133	802
September 30, 2025	134	135.6	135.6	135.6	133.6	810
September 29, 2025	133.2	133.4	133.4	134.4	133	91
September 26, 2025	133	132.6	132.6	133	131.4	1,020
September 25, 2025	132	131.72	131.72	133	131.4	615
September 24, 2025	134	133	133	134	132.4	1,069
September 23, 2025	135.1	134.65	134.65	135.1	134.4	33,003
September 22, 2025	136.4	136.2	136.2	137	135.4	561
September 19, 2025	137.8	138.28	138.28	138.8	135.6	128,672
September 18, 2025	138.7	138.67	138.67	139.6	138.2	1,353
September 17, 2025	137.4	137.2	137.2	138	136.8	3,107
September 16, 2025	138	138	138	138.2	136	1,498
September 15, 2025	138.2	138.01	138.01	139.2	137.8	2,472
September 12, 2025	137.2	137.51	137.51	138.2	136.8	654

Burkhalter Holding AG (0QO2.L) LSE