BKW AG - 0QQ0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	148.3	148.16	148.16	149.7	147.17	18,855
February 19, 2026	150.1	147.5	147.5	150.1	146.5	28,132
February 18, 2026	148.3	151.28	151.28	152	148.3	129,034
February 17, 2026	147.8	148.09	148.09	148.73	147.6	18,277
February 16, 2026	147	147.95	147.95	149.3	147	15,485
February 13, 2026	149.7	147.77	147.77	149.7	146.5	14,363
February 12, 2026	151.9	150.6	150.6	151.9	147.1	22,958
February 11, 2026	150.2	150.97	150.97	151.4	149.5	16,347
February 10, 2026	148.8	149.6	149.6	149.9	148.5	29,843
February 09, 2026	147.1	148.07	148.07	148.6	147.1	8,735
February 06, 2026	145.2	146.84	146.84	147.1	145.2	15,314
February 05, 2026	144.6	145.28	145.28	146.4	144.6	9,297
February 04, 2026	144.55	144	144	147.1	143.7	12,773
February 03, 2026	144.6	143.53	143.53	145.45	142.6	8,454
February 02, 2026	146.3	146.07	146.07	147.1	145.2	154,030
January 30, 2026	147	145.9	145.9	147.5	145.88	8,318
January 29, 2026	147.8	147.58	147.58	148.19	144.6	17,462
January 28, 2026	150	148.57	148.57	152	146.6	16,601
January 27, 2026	154.3	154.01	154.01	155.1	153.5	13,317
January 26, 2026	156.7	155.15	155.15	157.6	153.78	13,025
January 23, 2026	157.9	157.87	157.87	160.3	156.48	9,721
January 22, 2026	158.8	156.61	156.61	158.83	155.35	53,662
January 21, 2026	154.9	154.86	154.86	157.6	154.7	21,201
January 20, 2026	159	157.13	157.13	159.3	153.6	47,587
January 19, 2026	179.44	176.27	176.27	179.85	176.27	11,157
January 16, 2026	175.6	179.3	179.3	179.3	175.6	542
January 15, 2026	174.15	175.44	175.44	176.8	174.15	34,387
January 14, 2026	173.65	173.9	173.9	174.2	172.5	1,288
January 13, 2026	175.4	172.89	172.89	175.4	172.1	9,823
January 12, 2026	173.9	175.1	175.1	175.35	173.65	13,559
January 09, 2026	174.7	174.32	174.32	174.9	173.48	4,763
January 08, 2026	175.1	175.37	175.37	175.4	174.25	1,624
January 07, 2026	173.6	174.62	174.62	175.4	173.6	3,909
January 06, 2026	171.9	172.15	172.15	173.65	171.7	1,670
January 05, 2026	170.3	171.34	171.34	173	169.98	9,424
December 30, 2025	167.9	168.4	168.4	168.4	167.4	200
December 29, 2025	168.6	168.2	168.2	168.8	167.2	808
December 23, 2025	168.45	168.43	168.43	168.8	168.01	6,168
December 22, 2025	167.5	169	169	169	166.3	4,922
December 19, 2025	168.35	169.52	169.52	170	168.35	12,077
December 18, 2025	167.5	167.53	167.53	168.1	167	5,326
December 17, 2025	167.5	167.17	167.17	168.3	166.8	6,258
December 16, 2025	167.9	166.18	166.18	168.29	166.18	445
December 15, 2025	166.9	168.77	168.77	168.8	166.85	1,290
December 12, 2025	164.4	165.7	165.7	166	164.3	286
December 11, 2025	165	164.08	164.08	165.25	163.6	1,596
December 10, 2025	167.5	166.37	166.37	167.5	165.7	5,577
December 09, 2025	168.2	167.2	167.2	168.85	166.32	10,660
December 08, 2025	165.5	166.42	166.42	166.9	165.5	4,984
December 05, 2025	166.6	166.56	166.56	167.3	165.75	6,170
December 04, 2025	166.6	167.67	167.67	167.7	166.4	4,834
December 03, 2025	166.9	166.2	166.2	166.9	165.51	9,267
December 02, 2025	166.5	166.87	166.87	167.55	166.25	33,970
December 01, 2025	167.9	167.09	167.09	167.9	166.4	3,866
November 28, 2025	167.65	166.82	166.82	168.07	166.7	9,768
November 27, 2025	167.2	167.61	167.61	168.7	166.5	26,981
November 26, 2025	166.1	165.8	165.8	166.8	165.2	1,608
November 25, 2025	165.6	165.76	165.76	167.48	164.55	1,344
November 24, 2025	164.3	164.8	164.8	165.6	163.2	1,155
November 21, 2025	164.4	164.09	164.09	165.01	162.99	6,444

BKW AG (0QQ0.L) LSE