u-blox Holding AG (LON:0QNI)
London · Delayed Price · Currency is GBP · Price in CHF 134.70
+0.10 (0.07%)
At close: Oct 23, 2025
u-blox Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 134.70 | 134.80 | 134.59 | 134.80 | 134.80 | 0.07% | 723 |
| Oct 23, 2025 | 134.70 | 134.70 | 134.59 | 134.70 | 134.70 | 0.07% | 589 |
| Oct 22, 2025 | 134.70 | 134.80 | 134.59 | 134.60 | 134.60 | - | 1,156 |
| Oct 21, 2025 | 134.70 | 134.80 | 134.60 | 134.60 | 134.60 | -0.07% | 1,843 |
| Oct 20, 2025 | 134.70 | 134.80 | 134.59 | 134.70 | 134.70 | 0.09% | 104,057 |
| Oct 17, 2025 | 134.70 | 134.80 | 134.57 | 134.57 | 134.57 | -0.13% | 9,217 |
| Oct 16, 2025 | 134.90 | 135.00 | 134.60 | 134.74 | 134.74 | 0.23% | 199,945 |
| Oct 15, 2025 | 134.50 | 135.20 | 134.39 | 134.44 | 134.44 | 0.34% | 325,681 |
| Oct 14, 2025 | 134.10 | 134.20 | 133.99 | 133.99 | 133.99 | 0.40% | 1,901 |
| Oct 13, 2025 | 133.30 | 134.07 | 133.40 | 133.46 | 133.46 | -0.47% | 99,923 |
| Oct 10, 2025 | 132.30 | 134.30 | 132.00 | 134.09 | 134.09 | 3.30% | 82,246 |
| Oct 9, 2025 | 125.70 | 132.20 | 125.60 | 129.80 | 129.80 | -3.41% | 504,713 |
| Oct 8, 2025 | 134.30 | 134.60 | 133.40 | 134.39 | 134.39 | 0.08% | 3,458 |
| Oct 7, 2025 | 134.50 | 134.50 | 134.10 | 134.28 | 134.28 | -0.15% | 8,766 |
| Oct 6, 2025 | 134.50 | 134.60 | 134.20 | 134.48 | 134.48 | 0.06% | 23,087 |
| Oct 3, 2025 | 134.50 | 134.70 | 134.20 | 134.40 | 134.40 | 0.03% | 24,925 |
| Oct 2, 2025 | 134.30 | 134.60 | 134.20 | 134.36 | 134.36 | -0.09% | 6,033 |
| Oct 1, 2025 | 134.30 | 134.60 | 134.20 | 134.49 | 134.49 | 0.07% | 6,387 |
| Sep 30, 2025 | 134.50 | 134.80 | 134.33 | 134.40 | 134.40 | - | 1,328 |
| Sep 29, 2025 | 134.70 | 134.80 | 134.40 | 134.40 | 134.40 | 0.01% | 13,331 |
| Sep 26, 2025 | 134.50 | 134.80 | 134.30 | 134.39 | 134.39 | -0.06% | 2,961 |
| Sep 25, 2025 | 134.30 | 134.60 | 134.40 | 134.47 | 134.47 | 0.05% | 364 |
| Sep 24, 2025 | 134.30 | 134.60 | 134.40 | 134.40 | 134.40 | 0.15% | 2,508 |
| Sep 23, 2025 | 133.70 | 134.80 | 133.80 | 134.20 | 134.20 | -0.29% | 2,842 |
| Sep 22, 2025 | 134.50 | 134.80 | 133.77 | 134.59 | 134.59 | 0.44% | 9,135 |
| Sep 19, 2025 | 135.10 | 135.10 | 133.97 | 134.00 | 134.00 | -0.91% | 19,492 |
| Sep 18, 2025 | 135.10 | 135.40 | 134.97 | 135.24 | 135.24 | 0.18% | 2,544 |
| Sep 17, 2025 | 135.30 | 135.40 | 134.97 | 135.00 | 135.00 | -0.14% | 15,235 |
| Sep 16, 2025 | 136.20 | 136.40 | 135.19 | 135.19 | 135.19 | -0.16% | 8,723 |
| Sep 15, 2025 | 135.30 | 136.40 | 135.20 | 135.40 | 135.40 | 0.32% | 30,567 |
| Sep 12, 2025 | 135.50 | 135.60 | 134.97 | 134.97 | 134.97 | -0.32% | 13,632 |
| Sep 11, 2025 | 135.50 | 135.60 | 135.20 | 135.40 | 135.40 | -0.66% | 8,975 |
| Sep 10, 2025 | 136.20 | 136.30 | 135.20 | 136.30 | 136.30 | 0.09% | 14,479 |
| Sep 9, 2025 | 136.00 | 136.60 | 136.00 | 136.19 | 136.19 | -0.01% | 575 |
| Sep 8, 2025 | 136.00 | 137.60 | 135.59 | 136.20 | 136.20 | - | 11,123 |
| Sep 5, 2025 | 136.00 | 136.50 | 135.60 | 136.20 | 136.20 | 0.46% | 48,637 |
| Sep 4, 2025 | 136.40 | 136.80 | 135.57 | 135.57 | 135.57 | -0.46% | 27,434 |
| Sep 3, 2025 | 135.50 | 137.00 | 135.60 | 136.20 | 136.20 | 0.29% | 43,266 |
| Sep 2, 2025 | 135.30 | 136.20 | 134.80 | 135.80 | 135.80 | -0.13% | 25,806 |
| Sep 1, 2025 | 136.00 | 136.40 | 135.40 | 135.99 | 135.99 | 0.29% | 16,234 |
| Aug 29, 2025 | 137.80 | 138.00 | 135.60 | 135.60 | 135.60 | -1.74% | 8,372 |
| Aug 28, 2025 | 137.80 | 138.40 | 137.60 | 138.00 | 138.00 | 0.73% | 5,540 |
| Aug 27, 2025 | 136.40 | 137.80 | 136.20 | 137.00 | 137.00 | 0.74% | 2,229 |
| Aug 26, 2025 | 136.20 | 136.60 | 135.80 | 136.00 | 136.00 | 0.10% | 1,910 |
| Aug 25, 2025 | 136.20 | 137.00 | 134.00 | 135.87 | 135.87 | -0.97% | 4,452 |
| Aug 22, 2025 | 136.60 | 137.40 | 134.20 | 137.20 | 137.20 | 0.38% | 18,900 |
| Aug 21, 2025 | 138.00 | 138.60 | 136.00 | 136.68 | 136.68 | -0.88% | 27,439 |
| Aug 20, 2025 | 137.00 | 138.60 | 134.40 | 137.89 | 137.89 | 0.85% | 37,829 |
| Aug 19, 2025 | 135.30 | 138.40 | 135.20 | 136.73 | 136.73 | 1.28% | 19,383 |
| Aug 18, 2025 | 134.10 | 136.40 | 133.00 | 135.00 | 135.00 | -2.60% | 40,234 |