Komax Holding AG (LON:0QKL)
London · Delayed Price · Currency is GBP · Price in CHF 49.10
-0.86 (-1.72%)
Mar 30, 2026, 11:06 AM GMT
LON:0QKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.00 | 50.10 | 49.20 | 49.96 | 49.96 | -2.27% | 994 |
| Mar 26, 2026 | 50.30 | 51.20 | 49.70 | 51.12 | 51.12 | 2.03% | 2,889 |
| Mar 25, 2026 | 50.40 | 51.00 | 49.70 | 50.10 | 50.10 | 5.03% | 7,477 |
| Mar 24, 2026 | 47.05 | 48.49 | 47.05 | 47.70 | 47.70 | 0.01% | 1,116 |
| Mar 23, 2026 | 48.30 | 49.25 | 45.85 | 47.69 | 47.69 | 1.90% | 2,163 |
| Mar 20, 2026 | 45.15 | 46.81 | 44.00 | 46.81 | 46.80 | 7.29% | 46,366 |
| Mar 19, 2026 | 44.25 | 45.50 | 43.20 | 43.63 | 43.63 | -4.33% | 10,049 |
| Mar 18, 2026 | 46.15 | 47.40 | 45.59 | 45.60 | 45.60 | 1.09% | 6,221 |
| Mar 17, 2026 | 45.80 | 47.05 | 45.10 | 45.11 | 45.11 | -5.19% | 5,152 |
| Mar 16, 2026 | 47.50 | 48.15 | 46.80 | 47.58 | 47.57 | -1.79% | 3,710 |
| Mar 13, 2026 | 49.00 | 49.30 | 47.80 | 48.44 | 48.44 | -1.74% | 9,051 |
| Mar 12, 2026 | 50.35 | 51.40 | 49.30 | 49.30 | 49.30 | -4.64% | 7,242 |
| Mar 11, 2026 | 53.80 | 53.80 | 51.00 | 51.70 | 51.70 | -3.54% | 6,345 |
| Mar 10, 2026 | 54.35 | 55.10 | 49.50 | 53.60 | 53.60 | -2.81% | 11,871 |
| Mar 9, 2026 | 55.10 | 55.70 | 52.80 | 55.15 | 55.15 | -4.42% | 2,479 |
| Mar 6, 2026 | 59.30 | 59.60 | 57.50 | 57.70 | 57.70 | -2.88% | 2,490 |
| Mar 5, 2026 | 60.00 | 60.60 | 58.70 | 59.41 | 59.41 | -4.18% | 6,476 |
| Mar 4, 2026 | 62.40 | 62.90 | 61.80 | 62.00 | 62.00 | -1.27% | 733 |
| Mar 3, 2026 | 65.50 | 65.50 | 61.70 | 62.80 | 62.80 | -6.69% | 2,342 |
| Mar 2, 2026 | 65.10 | 68.40 | 65.10 | 67.30 | 67.30 | 0.18% | 5,835 |
| Feb 27, 2026 | 70.45 | 70.60 | 66.70 | 67.18 | 67.18 | -4.16% | 2,717 |
| Feb 26, 2026 | 69.00 | 70.40 | 69.00 | 70.09 | 70.09 | 2.10% | 2,287 |
| Feb 25, 2026 | 69.10 | 69.30 | 68.40 | 68.65 | 68.65 | -0.51% | 3,647 |
| Feb 24, 2026 | 69.15 | 69.80 | 68.30 | 69.00 | 69.00 | 0.28% | 1,989 |
| Feb 23, 2026 | 68.60 | 69.70 | 68.10 | 68.81 | 68.81 | -0.44% | 3,321 |
| Feb 20, 2026 | 68.00 | 69.85 | 67.90 | 69.11 | 69.11 | -0.38% | 2,559 |
| Feb 19, 2026 | 70.10 | 70.20 | 68.60 | 69.38 | 69.38 | -1.45% | 2,204 |
| Feb 18, 2026 | 70.00 | 71.00 | 70.00 | 70.40 | 70.40 | -0.98% | 925 |
| Feb 17, 2026 | 70.10 | 71.10 | 70.00 | 71.10 | 71.10 | -0.28% | 1,646 |
| Feb 16, 2026 | 73.90 | 74.00 | 71.30 | 71.30 | 71.30 | -3.33% | 1,207 |
| Feb 13, 2026 | 72.75 | 74.60 | 72.08 | 73.75 | 73.75 | - | 2,886 |
| Feb 12, 2026 | 74.30 | 75.10 | 73.50 | 73.75 | 73.75 | -0.29% | 2,882 |
| Feb 11, 2026 | 73.40 | 74.73 | 72.70 | 73.97 | 73.97 | 0.09% | 4,997 |
| Feb 10, 2026 | 74.15 | 75.40 | 71.80 | 73.90 | 73.90 | 2.92% | 67,969 |
| Feb 9, 2026 | 70.60 | 72.50 | 70.60 | 71.80 | 71.80 | 2.43% | 1,866 |
| Feb 6, 2026 | 70.60 | 70.60 | 69.30 | 70.10 | 70.10 | 0.42% | 10,867 |
| Feb 5, 2026 | 70.00 | 70.50 | 69.40 | 69.81 | 69.81 | -0.70% | 1,129 |
| Feb 4, 2026 | 67.60 | 70.60 | 67.60 | 70.30 | 70.30 | 3.96% | 1,800 |
| Feb 3, 2026 | 68.20 | 68.20 | 67.30 | 67.62 | 67.62 | 3.40% | 2,204 |
| Feb 2, 2026 | 65.20 | 67.60 | 65.20 | 65.40 | 65.40 | -2.09% | 2,551 |
| Jan 30, 2026 | 67.10 | 67.10 | 66.18 | 66.80 | 66.80 | 0.89% | 1,552 |
| Jan 29, 2026 | 67.40 | 67.40 | 65.30 | 66.21 | 66.21 | 0.81% | 2,368 |
| Jan 28, 2026 | 66.00 | 66.00 | 65.00 | 65.68 | 65.68 | 2.69% | 2,270 |
| Jan 27, 2026 | 64.10 | 65.20 | 63.90 | 63.96 | 63.96 | -3.54% | 1,165 |
| Jan 26, 2026 | 65.40 | 66.50 | 65.40 | 66.30 | 66.30 | 0.61% | 2,274 |
| Jan 23, 2026 | 65.00 | 66.10 | 65.00 | 65.90 | 65.90 | - | 951 |
| Jan 22, 2026 | 65.90 | 67.15 | 64.00 | 65.90 | 65.90 | 2.81% | 1,582 |
| Jan 21, 2026 | 63.00 | 64.50 | 62.20 | 64.10 | 64.10 | 5.25% | 4,728 |
| Jan 20, 2026 | 60.45 | 60.90 | 58.93 | 60.90 | 60.90 | 3.84% | 2,697 |
| Jan 19, 2026 | 59.85 | 61.00 | 57.40 | 58.65 | 58.65 | -3.85% | 1,732 |