Bystronic AG - 0QW1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	260.25	260.25	260.25	260.25	260.25	20
November 06, 2025	271	270.57	270.57	271	270.57	56
November 05, 2025	283.35	283.35	283.35	283.35	283.35	10
November 04, 2025	295.9	287.5	287.5	295.9	287.5	287
November 03, 2025	295	297.03	297.03	300	292.5	460
October 31, 2025	270.5	283.26	283.26	299	270.5	828
October 30, 2025	256.5	253.1	253.1	256.5	251	82
October 29, 2025	261	255.8	255.8	261	253	134
October 28, 2025	264.25	262.43	262.43	264.25	261.5	70
October 27, 2025	271.5	265.99	265.99	271.5	262.5	389
October 24, 2025	285.5	280.52	280.52	285.5	277	55
October 23, 2025	281.5	281.02	281.02	288	279.25	156
October 22, 2025	283.5	280.49	280.49	283.5	280.49	112
October 21, 2025	282.5	282.5	282.5	282.5	282.5	46
October 20, 2025	286.5	285.92	285.92	286.5	284	71
October 17, 2025	282.5	281	281	285.25	279	57
October 16, 2025	288.5	283.99	283.99	291.5	283.99	252
October 15, 2025	288.5	286.57	286.57	288.5	286.57	58
October 14, 2025	292	291.22	291.22	292	286.5	212
October 13, 2025	304	295.5	295.5	304	295.5	24
October 10, 2025	318.5	312.5	312.5	318.5	312.5	56
October 09, 2025	320	317	317	320	316.25	61
October 08, 2025	310.5	311.2	311.2	311.2	310.5	91
October 07, 2025	312	316.14	316.14	316.14	312	29
October 06, 2025	321	315.82	315.82	321	315.82	39
October 03, 2025	319.25	319.25	319.25	319.25	319.25	80
October 02, 2025	314.5	315	315	318	314.3	35
October 01, 2025	306.5	304	304	308.55	304	14
September 30, 2025	305.5	313.5	313.5	313.5	305.5	64
September 29, 2025	299	313.5	313.5	313.5	299	44
September 26, 2025	310	308.1	308.1	310.5	302	86
September 25, 2025	313	312.8	312.8	313	312.5	127
September 24, 2025	314	314.47	314.47	319	312.5	195
September 23, 2025	317	319	319	320	313	43
September 22, 2025	322	321.16	321.16	324.5	312.5	435
September 19, 2025	325.53	325.53	325.53	325.53	325.53	1,258
September 18, 2025	334.78	333.5	333.5	334.78	333.5	186
September 17, 2025	339	342.79	342.79	343.5	339	34
September 16, 2025	352.5	344.13	344.13	352.5	344.13	30
September 15, 2025	353	350.5	350.5	353	350.5	80
September 12, 2025	351	348.61	348.61	351	348	26
September 11, 2025	349	348.26	348.26	349	348.26	156
September 10, 2025	357.5	355.56	355.56	357.5	355.56	38
September 08, 2025	355.54	355.15	355.15	355.54	355.15	47
September 05, 2025	363.51	361.01	361.01	363.51	360	63
September 04, 2025	362.25	369.5	369.5	369.5	362.25	32
September 03, 2025	366.5	375.51	375.51	375.51	362	170
September 02, 2025	368.5	367.01	367.01	368.5	365.7	131
September 01, 2025	370.17	375.01	375.01	375.01	364.04	202
August 29, 2025	355	353.79	353.79	355	351.74	20
August 28, 2025	354.5	353.5	353.5	354.5	353.5	105
August 27, 2025	353.5	357.5	357.5	357.5	353.5	726
August 26, 2025	366.5	365.5	365.5	368	365	14
August 20, 2025	371.5	371.5	371.5	371.5	371.5	1
August 14, 2025	377.25	373.75	373.75	377.25	373.75	23
August 12, 2025	376.5	376.5	376.5	376.5	376.5	6
August 11, 2025	377	377.5	377.5	377.5	377	2
August 07, 2025	377.25	380.25	380.25	380.25	377.25	9
August 06, 2025	378	378.5	378.5	379	378	13
August 05, 2025	385	380.75	380.75	385	380.75	6

Bystronic AG (0QW1.L) LSE