u-blox Holding AG (LON:0QNI)
London · Delayed Price · Currency is GBP · Price in CHF 115.80
-0.04 (-0.03%)
Jul 22, 2022, 8:21 AM BST
u-blox Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 134.90 | 135.20 | 135.12 | 135.12 | 135.12 | -0.03% | 18 |
| Dec 4, 2025 | 135.10 | 135.16 | 135.00 | 135.16 | 135.16 | 0.12% | 107 |
| Dec 3, 2025 | 135.70 | 135.80 | 135.00 | 135.00 | 135.00 | -0.25% | 152 |
| Dec 2, 2025 | 135.10 | 135.40 | 135.00 | 135.33 | 135.33 | 0.08% | 46 |
| Dec 1, 2025 | 134.90 | 135.80 | 134.60 | 135.22 | 135.22 | 0.17% | 7,019 |
| Nov 28, 2025 | 134.90 | 135.00 | 134.79 | 134.99 | 134.99 | 0.02% | 301 |
| Nov 27, 2025 | 135.30 | 134.97 | 134.60 | 134.97 | 134.97 | 0.18% | 18 |
| Nov 26, 2025 | 134.70 | 135.00 | 134.40 | 134.73 | 134.73 | 0.09% | 543 |
| Nov 25, 2025 | 134.50 | 134.80 | 134.20 | 134.60 | 134.60 | 0.24% | 3,625 |
| Nov 24, 2025 | 134.70 | 135.00 | 134.28 | 134.28 | 134.28 | -0.53% | 27 |
| Nov 21, 2025 | 134.50 | 135.00 | 134.20 | 135.00 | 135.00 | 0.42% | 4,665 |
| Nov 20, 2025 | 135.50 | 136.60 | 134.20 | 134.43 | 134.43 | -0.42% | 44,314 |
| Nov 19, 2025 | 135.30 | 135.40 | 135.00 | 135.00 | 135.00 | -0.07% | 509 |
| Nov 18, 2025 | 134.30 | 135.10 | 134.19 | 135.10 | 135.10 | 0.59% | 2,397 |
| Nov 17, 2025 | 134.50 | 134.80 | 134.20 | 134.30 | 134.30 | 0.08% | 92 |
| Nov 14, 2025 | 134.50 | 134.80 | 134.20 | 134.20 | 134.20 | - | 563 |
| Nov 13, 2025 | 134.50 | 135.00 | 134.20 | 134.20 | 134.20 | -0.44% | 59 |
| Nov 12, 2025 | 134.50 | 134.80 | 134.20 | 134.79 | 134.79 | 0.52% | 466 |
| Nov 11, 2025 | 134.50 | 134.20 | 134.00 | 134.09 | 134.09 | -0.70% | 487 |
| Nov 10, 2025 | 135.10 | 135.40 | 135.00 | 135.03 | 135.03 | 0.03% | 730 |
| Nov 7, 2025 | 135.10 | 135.20 | 134.99 | 134.99 | 134.99 | -0.01% | 1,149 |
| Nov 6, 2025 | 134.90 | 135.00 | 134.99 | 135.00 | 135.00 | 0.01% | 259 |
| Nov 5, 2025 | 135.10 | 135.04 | 134.99 | 134.99 | 134.99 | -0.01% | 1,277 |
| Nov 4, 2025 | 135.50 | 135.40 | 134.98 | 135.00 | 135.00 | -0.16% | 3,638 |
| Nov 3, 2025 | 135.30 | 138.00 | 135.00 | 135.22 | 135.22 | 0.16% | 695 |
| Oct 31, 2025 | 135.10 | 135.09 | 134.97 | 135.00 | 135.00 | -0.06% | 337 |
| Oct 30, 2025 | 135.10 | 135.40 | 132.60 | 135.09 | 135.09 | 0.31% | 181 |
| Oct 29, 2025 | 134.70 | 134.80 | 134.60 | 134.67 | 134.67 | 0.05% | 204 |
| Oct 28, 2025 | 134.70 | 134.80 | 134.59 | 134.60 | 134.60 | - | 39,105 |
| Oct 27, 2025 | 134.70 | 134.80 | 134.60 | 134.60 | 134.60 | -0.15% | 38,723 |
| 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 |