Komax Holding AG (LON:0QKL)
London · Delayed Price · Currency is GBP · Price in CHF 59.10
-2.68 (-4.33%)
At close: Nov 7, 2025
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 62.50 | 62.50 | 59.00 | 60.09 | 60.09 | -2.72% | 1,202 |
| Nov 6, 2025 | 62.20 | 62.40 | 61.30 | 61.78 | 61.78 | -2.05% | 1,591 |
| Nov 5, 2025 | 63.60 | 63.80 | 63.07 | 63.07 | 63.07 | -0.63% | 1,414 |
| Nov 4, 2025 | 62.60 | 64.42 | 62.60 | 63.47 | 63.47 | -4.07% | 1,156 |
| Nov 3, 2025 | 66.65 | 67.05 | 65.76 | 66.16 | 66.16 | -0.07% | 1,760 |
| Oct 31, 2025 | 65.95 | 66.80 | 65.95 | 66.21 | 66.21 | -0.14% | 2,769 |
| Oct 30, 2025 | 66.40 | 66.65 | 66.20 | 66.30 | 66.30 | -1.04% | 936 |
| Oct 29, 2025 | 67.20 | 67.45 | 66.45 | 67.00 | 67.00 | -1.09% | 1,110 |
| Oct 28, 2025 | 67.50 | 67.90 | 67.00 | 67.74 | 67.74 | -1.36% | 859 |
| Oct 27, 2025 | 69.50 | 69.50 | 67.75 | 68.67 | 68.67 | 0.46% | 424 |
| Oct 24, 2025 | 68.45 | 69.10 | 68.25 | 68.35 | 68.35 | 2.10% | 531 |
| Oct 23, 2025 | 66.90 | 68.10 | 66.55 | 66.95 | 66.95 | 1.06% | 1,624 |
| Oct 22, 2025 | 66.40 | 66.90 | 65.70 | 66.25 | 66.25 | -0.71% | 2,012 |
| Oct 21, 2025 | 65.60 | 67.35 | 65.60 | 66.72 | 66.72 | 1.96% | 4,672 |
| Oct 20, 2025 | 64.40 | 66.10 | 64.30 | 65.44 | 65.44 | 3.78% | 2,379 |
| Oct 17, 2025 | 62.70 | 64.80 | 62.00 | 63.05 | 63.05 | -1.94% | 858 |
| Oct 16, 2025 | 64.80 | 64.80 | 63.70 | 64.30 | 64.30 | -3.60% | 409 |
| Oct 15, 2025 | 66.70 | 66.75 | 64.90 | 66.70 | 66.70 | 2.64% | 382 |
| Oct 14, 2025 | 65.10 | 65.20 | 64.30 | 64.99 | 64.99 | -0.40% | 1,138 |
| Oct 13, 2025 | 66.00 | 66.00 | 64.90 | 65.25 | 65.25 | -1.50% | 1,358 |
| Oct 10, 2025 | 67.15 | 67.90 | 65.00 | 66.24 | 66.24 | -4.96% | 2,347 |
| Oct 9, 2025 | 69.00 | 69.70 | 67.10 | 69.70 | 69.70 | 2.50% | 996 |
| Oct 8, 2025 | 67.70 | 68.75 | 67.70 | 68.00 | 68.00 | -3.04% | 555 |
| Oct 7, 2025 | 70.40 | 70.85 | 69.80 | 70.13 | 70.13 | -0.50% | 1,191 |
| Oct 6, 2025 | 68.70 | 71.40 | 68.70 | 70.49 | 70.49 | 3.05% | 1,083 |
| Oct 3, 2025 | 70.00 | 70.00 | 68.15 | 68.40 | 68.40 | -2.69% | 588 |
| Oct 2, 2025 | 70.40 | 70.40 | 69.20 | 70.29 | 70.29 | 0.43% | 875 |
| Oct 1, 2025 | 69.20 | 70.60 | 69.20 | 69.99 | 69.99 | 0.85% | 1,294 |
| Sep 30, 2025 | 69.50 | 70.00 | 68.60 | 69.40 | 69.40 | -0.71% | 2,484 |
| Sep 29, 2025 | 70.25 | 70.66 | 69.30 | 69.90 | 69.90 | -0.43% | 3,466 |
| Sep 26, 2025 | 70.50 | 71.00 | 70.20 | 70.20 | 70.20 | -4.75% | 2,159 |
| Sep 25, 2025 | 72.70 | 73.70 | 71.50 | 73.70 | 73.70 | - | 1,681 |
| Sep 24, 2025 | 74.50 | 74.50 | 73.70 | 73.70 | 73.70 | -2.12% | 957 |
| Sep 23, 2025 | 75.10 | 75.55 | 75.00 | 75.30 | 75.30 | 1.62% | 984 |
| Sep 22, 2025 | 72.80 | 74.45 | 72.80 | 74.10 | 74.10 | -0.54% | 1,347 |
| Sep 19, 2025 | 76.20 | 76.20 | 74.03 | 74.51 | 74.51 | -3.38% | 6,926 |
| Sep 18, 2025 | 76.70 | 77.80 | 76.50 | 77.12 | 77.12 | 0.54% | 989 |
| Sep 17, 2025 | 79.30 | 79.30 | 76.70 | 76.70 | 76.70 | -2.04% | 579 |
| Sep 16, 2025 | 78.70 | 79.80 | 78.30 | 78.30 | 78.30 | -2.13% | 2,722 |
| Sep 15, 2025 | 80.00 | 80.30 | 79.05 | 80.00 | 80.00 | -0.12% | 504 |
| Sep 12, 2025 | 79.70 | 80.40 | 79.15 | 80.10 | 80.10 | 0.63% | 1,866 |
| Sep 11, 2025 | 79.00 | 80.40 | 78.40 | 79.60 | 79.60 | 0.25% | 3,624 |
| Sep 10, 2025 | 81.00 | 81.50 | 79.30 | 79.40 | 79.40 | -2.22% | 3,856 |
| Sep 9, 2025 | 80.60 | 82.70 | 80.60 | 81.20 | 81.20 | -0.97% | 1,051 |
| Sep 8, 2025 | 82.35 | 82.39 | 81.70 | 81.99 | 81.99 | -1.05% | 473 |
| Sep 5, 2025 | 81.90 | 83.30 | 81.80 | 82.87 | 82.87 | 0.70% | 1,335 |
| Sep 4, 2025 | 82.80 | 83.20 | 81.20 | 82.29 | 82.29 | -0.38% | 534 |
| Sep 3, 2025 | 83.20 | 83.20 | 82.20 | 82.61 | 82.61 | -1.29% | 1,001 |
| Sep 2, 2025 | 83.40 | 85.57 | 83.40 | 83.68 | 83.68 | -2.22% | 329 |
| Sep 1, 2025 | 85.30 | 85.72 | 85.20 | 85.58 | 85.58 | 0.21% | 216 |