Komax Holding AG (LON:0QKL)
London · Delayed Price · Currency is GBP · Price in CHF 80.10
+0.50 (0.63%)
At close: Sep 12, 2025
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 86.55 | 86.77 | 85.40 | 85.40 | 85.40 | -1.84% | 455 |
| Aug 28, 2025 | 88.00 | 88.00 | 86.80 | 87.00 | 87.00 | 1.87% | 564 |
| Aug 27, 2025 | 85.00 | 85.50 | 85.00 | 85.40 | 85.40 | -1.33% | 182 |
| Aug 26, 2025 | 85.60 | 87.00 | 85.25 | 86.55 | 86.55 | -1.65% | 105 |
| Aug 25, 2025 | 87.60 | 88.00 | 87.40 | 88.00 | 88.00 | 1.15% | 77 |
| Aug 22, 2025 | 86.70 | 89.90 | 86.60 | 87.00 | 87.00 | 0.93% | 812 |
| Aug 21, 2025 | 85.35 | 86.30 | 85.30 | 86.20 | 86.20 | 0.23% | 2,569 |
| Aug 20, 2025 | 88.75 | 88.75 | 86.00 | 86.00 | 86.00 | -4.23% | 156 |
| Aug 19, 2025 | 87.50 | 90.30 | 87.50 | 89.80 | 89.80 | -0.44% | 295 |
| Aug 18, 2025 | 89.35 | 90.20 | 85.70 | 90.20 | 90.20 | 1.81% | 2,132 |
| Aug 15, 2025 | 87.65 | 88.90 | 87.10 | 88.60 | 88.60 | -0.11% | 898 |
| Aug 14, 2025 | 92.60 | 92.60 | 88.10 | 88.70 | 88.70 | -4.93% | 1,568 |
| Aug 13, 2025 | 95.00 | 96.65 | 92.90 | 93.30 | 93.30 | 0.67% | 445 |
| Aug 12, 2025 | 97.85 | 97.85 | 90.70 | 92.68 | 92.68 | -13.22% | 1,832 |
| Aug 11, 2025 | 109.20 | 109.20 | 106.80 | 106.80 | 106.80 | -1.84% | 137 |
| Aug 8, 2025 | 108.60 | 108.80 | 107.80 | 108.80 | 108.80 | - | 178 |
| Aug 7, 2025 | 109.00 | 109.00 | 108.80 | 108.80 | 108.80 | 2.40% | 71 |
| Aug 6, 2025 | 107.40 | 107.40 | 106.10 | 106.26 | 106.26 | -1.25% | 36 |
| Aug 5, 2025 | 111.20 | 111.40 | 107.60 | 107.60 | 107.60 | -0.37% | 2,555 |
| Aug 4, 2025 | 107.20 | 108.00 | 106.20 | 108.00 | 108.00 | -3.91% | 319 |
| Jul 31, 2025 | 111.20 | 112.40 | 111.20 | 112.40 | 112.40 | 0.72% | 94 |
| Jul 30, 2025 | 110.60 | 113.00 | 110.60 | 111.60 | 111.60 | -0.32% | 221 |
| Jul 28, 2025 | 113.60 | 114.40 | 111.96 | 111.96 | 111.96 | 1.78% | 94 |
| Jul 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.18% | 46 |
| Jul 24, 2025 | 110.60 | 110.60 | 109.40 | 110.20 | 110.20 | 1.66% | 1,780 |
| Jul 23, 2025 | 107.40 | 108.80 | 107.40 | 108.40 | 108.40 | 3.04% | 1,585 |
| Jul 22, 2025 | 105.30 | 105.30 | 105.00 | 105.20 | 105.20 | - | 126 |
| Jul 21, 2025 | 105.60 | 106.70 | 105.20 | 105.20 | 105.20 | -0.19% | 718 |
| Jul 18, 2025 | 105.80 | 105.80 | 105.20 | 105.40 | 105.40 | - | 106 |
| Jul 17, 2025 | 106.20 | 106.20 | 105.20 | 105.40 | 105.40 | 2.73% | 1,107 |
| Jul 16, 2025 | 104.70 | 104.70 | 101.80 | 102.60 | 102.60 | -0.77% | 54 |
| Jul 15, 2025 | 104.00 | 104.60 | 103.40 | 103.40 | 103.40 | 0.98% | 54 |
| Jul 14, 2025 | 102.40 | 102.60 | 102.00 | 102.40 | 102.40 | -0.78% | 156 |
| Jul 11, 2025 | 103.60 | 103.80 | 102.90 | 103.20 | 103.20 | -0.77% | 303 |
| Jul 10, 2025 | 100.40 | 105.53 | 100.40 | 104.00 | 104.00 | 4.52% | 191 |
| Jul 9, 2025 | 100.20 | 100.80 | 99.48 | 99.50 | 99.50 | -0.47% | 364 |
| Jul 8, 2025 | 96.80 | 99.97 | 96.80 | 99.97 | 99.97 | 3.17% | 237 |
| Jul 7, 2025 | 95.90 | 96.90 | 95.90 | 96.90 | 96.90 | -0.41% | 105 |
| Jul 4, 2025 | 97.00 | 97.60 | 95.61 | 97.30 | 97.30 | -1.42% | 449 |
| Jul 3, 2025 | 99.80 | 99.80 | 98.70 | 98.70 | 98.70 | 0.25% | 79 |