Komax Holding AG (LON:0QKL)
London · Delayed Price · Currency is GBP · Price in CHF 69.90
+0.09 (0.13%)
Feb 6, 2026, 10:20 AM GMT
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 70.00 | 70.40 | 69.40 | 70.40 | 70.40 | 0.14% | 701 |
| 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 |
| Jan 16, 2026 | 58.15 | 61.70 | 58.15 | 61.00 | 61.00 | 4.99% | 3,728 |
| Jan 15, 2026 | 58.35 | 58.50 | 56.80 | 58.10 | 58.10 | -1.09% | 13,985 |
| Jan 14, 2026 | 61.30 | 61.30 | 58.06 | 58.74 | 58.74 | -3.26% | 10,426 |
| Jan 13, 2026 | 62.50 | 62.90 | 60.20 | 60.72 | 60.72 | -3.60% | 8,333 |
| Jan 12, 2026 | 64.20 | 64.45 | 62.80 | 62.99 | 62.99 | -2.04% | 1,290 |
| Jan 9, 2026 | 64.60 | 64.80 | 64.00 | 64.30 | 64.30 | 0.04% | 10,542 |
| Jan 8, 2026 | 65.20 | 65.60 | 63.20 | 64.28 | 64.28 | -2.77% | 6,114 |
| Jan 7, 2026 | 65.10 | 66.40 | 64.70 | 66.11 | 66.11 | 3.21% | 2,496 |
| Jan 6, 2026 | 64.60 | 65.00 | 62.50 | 64.05 | 64.05 | -1.61% | 1,469 |
| Jan 5, 2026 | 64.90 | 66.40 | 62.80 | 65.10 | 65.10 | 1.06% | 2,491 |
| Dec 30, 2025 | 63.50 | 64.60 | 63.40 | 64.42 | 64.42 | 0.37% | 1,149 |
| Dec 29, 2025 | 64.70 | 64.90 | 63.50 | 64.18 | 64.18 | -0.67% | 2,317 |
| Dec 23, 2025 | 64.40 | 65.20 | 63.70 | 64.61 | 64.61 | 1.11% | 1,647 |
| Dec 22, 2025 | 63.90 | 64.80 | 63.30 | 63.90 | 63.90 | 0.06% | 3,225 |
| Dec 19, 2025 | 65.10 | 65.10 | 63.60 | 63.86 | 63.86 | -0.09% | 1,380 |
| Dec 18, 2025 | 63.80 | 65.60 | 63.30 | 63.92 | 63.92 | -0.45% | 2,337 |
| Dec 17, 2025 | 65.20 | 65.20 | 63.10 | 64.21 | 64.21 | -2.36% | 3,642 |
| Dec 16, 2025 | 66.90 | 67.80 | 65.20 | 65.76 | 65.76 | -1.31% | 182 |
| Dec 15, 2025 | 66.20 | 67.10 | 65.90 | 66.63 | 66.63 | -2.31% | 446 |
| Dec 12, 2025 | 67.65 | 68.30 | 66.90 | 68.21 | 68.21 | 2.27% | 1,334 |
| Dec 11, 2025 | 65.50 | 67.10 | 65.20 | 66.69 | 66.69 | 2.97% | 1,701 |
| Dec 10, 2025 | 64.50 | 65.40 | 64.40 | 64.77 | 64.77 | 0.29% | 1,926 |
| 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 |