Komax Holding AG (LON:0QKL)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 75.10
+1.50 (2.04%)
Nov 10, 2026, 3:18 PM GMT
LON:0QKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 74.60 | 75.10 | 73.50 | 75.10 | 75.10 | 2.04% | 710 |
| Nov 9, 2026 | 73.20 | 73.60 | 73.20 | 73.60 | 73.60 | 0.89% | 20 |
| Nov 6, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.14% | 41 |
| Nov 5, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -1.89% | 17 |
| Nov 4, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 1.71% | 5 |
| Nov 3, 2026 | 73.10 | 73.10 | 73.00 | 73.00 | 73.00 | 0.34% | 42 |
| Nov 2, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.76% | 15 |
| Oct 30, 2026 | 73.80 | 74.20 | 72.20 | 72.20 | 72.20 | -3.35% | 464 |
| Oct 29, 2026 | 74.10 | 75.65 | 74.10 | 74.70 | 74.70 | 0.67% | 306 |
| Oct 28, 2026 | 74.70 | 76.30 | 74.20 | 74.20 | 74.20 | -2.43% | 3,945 |
| Oct 27, 2026 | 76.35 | 76.35 | 76.05 | 76.05 | 76.05 | -1.62% | 25 |
| Oct 26, 2026 | 77.65 | 77.65 | 77.10 | 77.30 | 77.30 | 2.66% | 53 |
| Oct 23, 2026 | 78.50 | 78.50 | 75.25 | 75.30 | 75.30 | -1.83% | 1,764 |
| Oct 22, 2026 | 78.50 | 78.70 | 76.70 | 76.70 | 76.70 | -4.12% | 105 |
| Oct 21, 2026 | 81.50 | 81.50 | 79.90 | 80.00 | 80.00 | 0.31% | 331 |
| Oct 20, 2026 | 77.10 | 79.75 | 77.10 | 79.75 | 79.75 | 1.08% | 341 |
| Oct 19, 2026 | 78.70 | 78.90 | 78.70 | 78.90 | 78.90 | -1.00% | 38 |
| Oct 16, 2026 | 79.70 | 79.70 | 79.40 | 79.70 | 79.70 | -1.97% | 71 |
| Oct 15, 2026 | 80.15 | 81.30 | 79.80 | 81.30 | 81.30 | -3.67% | 387 |
| Oct 14, 2026 | 85.00 | 86.20 | 84.40 | 84.40 | 84.40 | 1.69% | 1,185 |
| Oct 13, 2026 | 82.20 | 83.50 | 82.20 | 83.00 | 83.00 | -0.30% | 355 |
| Oct 12, 2026 | 82.30 | 83.40 | 82.25 | 83.25 | 83.25 | 0.67% | 168 |
| Oct 9, 2026 | 84.80 | 84.80 | 82.60 | 82.70 | 82.70 | 1.72% | 674 |
| Oct 8, 2026 | 81.40 | 81.40 | 81.30 | 81.30 | 81.30 | -3.04% | 10 |
| Oct 7, 2026 | 84.40 | 85.45 | 83.85 | 83.85 | 83.85 | 0.30% | 2,354 |
| Oct 6, 2026 | 78.65 | 83.60 | 77.50 | 83.60 | 83.60 | 8.01% | 478 |
| Oct 5, 2026 | 77.90 | 77.90 | 77.40 | 77.40 | 77.40 | -1.15% | 112 |
| Oct 2, 2026 | 77.10 | 78.30 | 77.10 | 78.30 | 78.30 | 2.35% | 96 |
| Oct 1, 2026 | 77.80 | 77.80 | 76.50 | 76.50 | 76.50 | -3.77% | 254 |
| Sep 30, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -2.09% | 6 |
| Sep 29, 2026 | 80.60 | 81.50 | 80.55 | 81.20 | 81.20 | 7.69% | 460 |
| Sep 28, 2026 | 75.80 | 75.80 | 74.00 | 75.40 | 75.40 | 0.13% | 45,208 |
| Sep 25, 2026 | 74.80 | 75.70 | 74.50 | 75.30 | 75.30 | 1.35% | 133 |
| Sep 24, 2026 | 76.20 | 76.20 | 74.30 | 74.30 | 74.30 | -1.72% | 3,453 |
| Sep 23, 2026 | 76.50 | 76.72 | 75.60 | 75.60 | 75.60 | 0.40% | 3,575 |
| Sep 22, 2026 | 75.60 | 75.60 | 75.30 | 75.30 | 75.30 | 3.29% | 125 |
| Sep 21, 2026 | 72.40 | 73.20 | 72.40 | 72.90 | 72.90 | 0.18% | 392 |
| Sep 18, 2026 | 73.75 | 73.83 | 72.50 | 72.77 | 72.77 | 0.36% | 2,399 |
| Sep 17, 2026 | 70.80 | 73.60 | 70.80 | 72.51 | 72.51 | 2.18% | 1,321 |
| Sep 16, 2026 | 70.20 | 71.40 | 70.20 | 70.96 | 70.96 | 1.68% | 1,194 |
| Sep 15, 2026 | 70.30 | 70.80 | 68.30 | 69.79 | 69.79 | -0.77% | 2,906 |
| Sep 14, 2026 | 72.45 | 73.10 | 70.09 | 70.34 | 70.34 | -4.04% | 5,493 |
| Sep 11, 2026 | 72.50 | 73.30 | 72.25 | 73.30 | 73.30 | 0.26% | 2,226 |
| Sep 10, 2026 | 75.50 | 75.50 | 72.50 | 73.11 | 73.11 | -3.54% | 2,041 |
| Sep 9, 2026 | 75.40 | 76.40 | 75.40 | 75.79 | 75.79 | -0.87% | 952 |
| Sep 8, 2026 | 76.60 | 77.20 | 75.50 | 76.46 | 76.46 | -0.45% | 1,983 |
| Sep 7, 2026 | 75.45 | 77.30 | 75.40 | 76.81 | 76.81 | 2.00% | 1,280 |
| Sep 4, 2026 | 73.95 | 75.72 | 73.90 | 75.30 | 75.30 | 1.78% | 1,167 |
| Sep 3, 2026 | 72.60 | 75.00 | 72.60 | 73.99 | 73.98 | 0.80% | 2,877 |
| Sep 2, 2026 | 73.70 | 74.50 | 73.38 | 73.40 | 73.40 | -2.02% | 2,421 |