Bucher Industries AG - 0QQN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	361	360	360	363	359.5	2,627
December 03, 2025	354	357.7	357.7	359	354	1,664
December 02, 2025	354	356	356	356	353	2,024
December 01, 2025	358.5	357.99	357.99	360	356.5	1,023
November 28, 2025	359	358	358	359	356	3,103
November 27, 2025	358.5	359.35	359.35	360	357.2	762
November 26, 2025	359.5	355.5	355.5	359.5	355	2,276
November 25, 2025	352.5	356.79	356.79	359.5	352.5	4,789
November 24, 2025	353	352	352	354.5	351	3,122
November 21, 2025	337.5	343.5	343.5	349	337.5	1,808
November 20, 2025	347.5	348.32	348.32	350.25	347.5	617
November 19, 2025	345.5	346.5	346.5	348.5	345.5	1,111
November 18, 2025	344	343.24	343.24	346.5	343.24	1,406
November 17, 2025	349.5	348	348	349.5	347.5	1,973
November 14, 2025	354	350.67	350.67	354	349	479
November 13, 2025	356.5	355.93	355.93	358	355.93	548
November 12, 2025	358.5	358.38	358.38	361	356.5	393
November 11, 2025	355	354.97	354.97	357.5	354.69	1,205
November 10, 2025	353.5	354	354	354.5	352	341
November 07, 2025	352.5	348.8	348.8	352.5	348	1,493
November 06, 2025	351.75	351.25	351.25	352.5	349.5	507
November 05, 2025	349	353.75	353.75	354	349	3,348
November 04, 2025	350.5	350	350	351.5	348.5	306
November 03, 2025	356	356.38	356.38	358.54	355.5	1,115
October 31, 2025	363.25	358.38	358.38	363.25	356.5	812
October 30, 2025	361.75	364.21	364.21	365.5	361.75	1,521
October 29, 2025	360.5	363.04	363.04	364.04	358.5	2,215
October 28, 2025	369.5	356.01	356.01	369.5	351.5	3,470
October 27, 2025	379.5	378.95	378.95	379.5	377.5	385
October 24, 2025	377.5	377.24	377.24	379.5	375	1,351
October 23, 2025	375.5	377	377	377.75	373	3,212
October 22, 2025	366	371.11	371.11	372	366	1,387
October 21, 2025	366.5	371.03	371.03	371.03	364.5	397
October 20, 2025	377.25	375.37	375.37	377.25	374.5	482
October 17, 2025	373.5	375.21	375.21	375.51	369	1,002
October 16, 2025	376	376.43	376.43	377.25	375	410
October 15, 2025	379.5	378.29	378.29	379.75	375	883
October 14, 2025	375.5	376.83	376.83	378	374.5	717
October 13, 2025	380	379.62	379.62	380.5	378.01	760
October 10, 2025	381	382.17	382.17	383.5	376.5	541
October 09, 2025	380.5	381.67	381.67	383.5	379	1,038
October 08, 2025	378	378.07	378.07	380	376.5	8,861
October 07, 2025	379.25	381.18	381.18	382	379	1,611
October 06, 2025	381	378.93	378.93	381	377	1,148
October 03, 2025	379.5	379	379	380	377.5	176
October 02, 2025	378.25	378.05	378.05	378.87	375	928
October 01, 2025	375	374.96	374.96	376	373.5	1,120
September 30, 2025	377.5	376.92	376.92	378.25	374.5	5,827
September 29, 2025	382.25	380.75	380.75	382.25	375	5,453
September 26, 2025	385	378.67	378.67	386.51	378	1,087
September 25, 2025	388	385.01	385.01	388	383	1,074
September 24, 2025	393	395	395	395.5	385.5	111
September 23, 2025	398.5	397.5	397.5	398.5	395.5	1,196
September 22, 2025	390	392.94	392.94	393	387.45	1,947
September 19, 2025	392.5	389	389	394	387	2,421
September 18, 2025	389.5	392.97	392.97	394	389.5	1,437
September 17, 2025	388	388.42	388.42	389	387	873
September 16, 2025	390.5	388.9	388.9	393	386.5	1,112
September 15, 2025	387.5	388	388	393.5	387.5	25,096
September 12, 2025	385.5	386.65	386.65	389	385.5	432

Bucher Industries AG (0QQN.L) LSE