Komax Holding AG (LON:0QKL)
London · Delayed Price · Currency is GBP · Price in CHF 65.40
+0.82 (1.27%)
Dec 10, 2025, 2:56 PM BST
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 64.50 | 65.10 | 64.40 | 64.90 | - | 0.49% | 374 |
| Dec 9, 2025 | 64.50 | 65.20 | 63.80 | 64.58 | 64.58 | 0.75% | 2,339 |
| Dec 8, 2025 | 64.00 | 64.10 | 63.55 | 64.10 | 64.10 | 1.22% | 2,714 |
| Dec 5, 2025 | 62.90 | 64.10 | 62.90 | 63.33 | 63.32 | 2.03% | 3,022 |
| Dec 4, 2025 | 60.50 | 62.30 | 60.50 | 62.07 | 62.07 | 3.33% | 2,410 |
| Dec 3, 2025 | 60.50 | 60.50 | 59.60 | 60.07 | 60.07 | 1.68% | 2,179 |
| Dec 2, 2025 | 57.90 | 59.80 | 57.90 | 59.07 | 59.07 | -0.42% | 1,161 |
| Dec 1, 2025 | 59.90 | 60.90 | 58.40 | 59.33 | 59.33 | -1.23% | 571 |
| Nov 28, 2025 | 60.00 | 61.45 | 58.10 | 60.07 | 60.07 | -4.75% | 2,942 |
| Nov 27, 2025 | 63.60 | 63.90 | 62.20 | 63.07 | 63.07 | -0.03% | 740 |
| Nov 26, 2025 | 63.10 | 63.60 | 62.50 | 63.09 | 63.09 | 0.05% | 1,649 |
| Nov 25, 2025 | 61.10 | 63.20 | 61.10 | 63.06 | 63.06 | 3.19% | 2,337 |
| Nov 24, 2025 | 59.85 | 61.30 | 59.46 | 61.11 | 61.11 | 4.78% | 158,419 |
| Nov 21, 2025 | 58.80 | 58.80 | 58.00 | 58.32 | 58.32 | -1.76% | 651 |
| Nov 20, 2025 | 59.10 | 60.00 | 58.90 | 59.37 | 59.37 | 0.17% | 3,297 |
| Nov 19, 2025 | 59.10 | 59.80 | 58.70 | 59.27 | 59.27 | -0.47% | 1,028 |
| Nov 18, 2025 | 59.30 | 59.90 | 58.60 | 59.55 | 59.55 | -2.44% | 2,230 |
| Nov 17, 2025 | 61.05 | 61.05 | 60.10 | 61.04 | 61.04 | -1.90% | 2,876 |
| Nov 14, 2025 | 62.70 | 62.70 | 61.70 | 62.22 | 62.22 | -2.08% | 2,915 |
| Nov 13, 2025 | 62.40 | 63.75 | 62.40 | 63.54 | 63.54 | 2.49% | 1,569 |
| Nov 12, 2025 | 63.20 | 63.20 | 61.70 | 62.00 | 62.00 | -0.69% | 1,778 |
| Nov 11, 2025 | 62.00 | 62.70 | 61.85 | 62.43 | 62.43 | 1.99% | 608 |
| Nov 10, 2025 | 61.60 | 61.60 | 60.50 | 61.22 | 61.22 | 1.87% | 2,042 |
| 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 | 64.98 | -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 | 70.48 | 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 |