Komax Holding AG (LON:0QKL)
London · Delayed Price · Currency is GBP · Price in CHF 75.30
+1.00 (1.35%)
Sep 25, 2026, 4:19 PM GMT
LON:0QKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 75.30 | 75.30 | 74.00 | 74.92 | 74.92 | -2.61% | 1,245 |
| Aug 31, 2026 | 76.75 | 78.90 | 76.60 | 76.92 | 76.92 | 1.07% | 1,486 |
| Aug 28, 2026 | 77.10 | 77.10 | 76.02 | 76.11 | 76.11 | 0.01% | 1,352 |
| Aug 27, 2026 | 75.80 | 76.30 | 74.90 | 76.10 | 76.10 | 1.33% | 1,223 |
| Aug 26, 2026 | 74.65 | 75.35 | 74.65 | 75.10 | 75.10 | 1.24% | 2,248 |
| Aug 25, 2026 | 73.60 | 76.20 | 73.60 | 74.18 | 74.18 | -2.33% | 3,146 |
| Aug 24, 2026 | 76.00 | 77.10 | 75.70 | 75.95 | 75.95 | 2.75% | 2,516 |
| Aug 21, 2026 | 74.65 | 74.65 | 73.70 | 73.92 | 73.91 | -0.65% | 3,829 |
| Aug 20, 2026 | 75.80 | 75.80 | 74.40 | 74.40 | 74.40 | -3.55% | 2,556 |
| Aug 19, 2026 | 76.70 | 77.15 | 74.90 | 77.14 | 77.14 | -3.70% | 1,538 |
| Aug 18, 2026 | 80.80 | 81.40 | 77.50 | 80.10 | 80.10 | -2.26% | 1,826 |
| Aug 17, 2026 | 79.40 | 83.30 | 79.00 | 81.96 | 81.96 | 3.92% | 5,673 |
| Aug 14, 2026 | 78.00 | 80.80 | 76.40 | 78.86 | 78.86 | 7.98% | 4,266 |
| Aug 13, 2026 | 65.50 | 74.30 | 63.00 | 73.04 | 73.04 | 20.76% | 18,896 |
| Aug 12, 2026 | 59.10 | 60.80 | 59.10 | 60.48 | 60.48 | 3.03% | 6,763 |
| Aug 11, 2026 | 57.60 | 58.70 | 57.00 | 58.70 | 58.70 | 1.92% | 3,182 |
| Aug 10, 2026 | 58.80 | 58.80 | 57.30 | 57.59 | 57.59 | -1.55% | 3,463 |
| Aug 7, 2026 | 59.20 | 59.20 | 58.38 | 58.50 | 58.50 | -0.94% | 2,109 |
| Aug 6, 2026 | 58.30 | 59.90 | 56.70 | 59.06 | 59.06 | 2.54% | 14,893 |
| Aug 5, 2026 | 57.60 | 57.90 | 56.80 | 57.59 | 57.59 | 0.34% | 1,455 |
| Aug 4, 2026 | 55.10 | 57.40 | 54.70 | 57.40 | 57.40 | 5.71% | 1,701 |
| Aug 3, 2026 | 54.30 | 54.60 | 54.10 | 54.30 | 54.30 | 3.69% | 4,023 |
| Jul 31, 2026 | 52.55 | 52.55 | 51.90 | 52.37 | 52.37 | 1.50% | 1,357 |
| Jul 30, 2026 | 51.20 | 52.30 | 51.20 | 51.60 | 51.60 | -0.40% | 92,542 |
| Jul 29, 2026 | 51.00 | 52.80 | 50.90 | 51.80 | 51.80 | 5.07% | 47,999 |
| Jul 28, 2026 | 48.80 | 50.80 | 48.80 | 49.30 | 49.30 | 2.11% | 2,572 |
| Jul 27, 2026 | 48.10 | 48.76 | 48.10 | 48.28 | 48.28 | 4.24% | 5,013 |
| Jul 24, 2026 | 46.60 | 46.80 | 46.32 | 46.32 | 46.32 | 0.26% | 4,141 |
| Jul 23, 2026 | 46.55 | 46.55 | 46.00 | 46.20 | 46.20 | -0.43% | 4,467 |
| Jul 22, 2026 | 46.53 | 46.60 | 45.85 | 46.40 | 46.40 | 0.87% | 1,084 |
| Jul 21, 2026 | 43.70 | 46.00 | 43.70 | 46.00 | 46.00 | 2.56% | 1,334 |
| Jul 20, 2026 | 45.60 | 46.00 | 44.80 | 44.85 | 44.85 | -3.22% | 1,589 |