u-blox Holding AG (LON:0QNI)
London · Delayed Price · Currency is GBP · Price in CHF 135.40
+0.10 (0.07%)
Mar 27, 2026, 4:19 PM GMT
LON:0QNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 134.70 | 135.40 | 134.60 | 135.40 | 135.40 | 0.32% | 1 |
| Mar 26, 2026 | 135.30 | 134.97 | 134.97 | 134.97 | 134.97 | -0.46% | 7 |
| Mar 25, 2026 | 135.30 | 135.60 | 135.60 | 135.60 | 135.60 | 0.44% | - |
| Mar 24, 2026 | 135.50 | 135.80 | 135.00 | 135.00 | 135.00 | - | - |
| Mar 23, 2026 | 135.50 | 135.00 | 135.00 | 135.00 | 135.00 | -0.88% | - |
| Mar 20, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -0.15% | 1 |
| Mar 19, 2026 | 135.70 | 136.40 | 136.20 | 136.40 | 136.40 | 0.89% | 4 |
| Mar 18, 2026 | 135.10 | 135.40 | 135.20 | 135.20 | 135.20 | 0.07% | 14 |
| Mar 17, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 0.07% | - |
| Mar 16, 2026 | 134.90 | 135.20 | 135.00 | 135.00 | 135.00 | -0.15% | 3 |
| Mar 13, 2026 | 135.10 | 135.20 | 135.20 | 135.20 | 135.20 | -0.22% | 1 |
| Mar 12, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0.22% | - |
| Mar 11, 2026 | 135.70 | 135.20 | 135.20 | 135.20 | 135.20 | 0.15% | 1 |
| Mar 10, 2026 | 135.70 | 136.40 | 135.00 | 135.00 | 135.00 | -0.28% | 2 |
| Mar 9, 2026 | 135.70 | 136.40 | 135.38 | 135.38 | 135.38 | -0.14% | 8 |
| Mar 6, 2026 | 135.30 | 135.60 | 135.57 | 135.57 | 135.57 | -0.32% | 13 |
| Mar 5, 2026 | 135.50 | 136.00 | 135.00 | 136.00 | 136.00 | 0.67% | 4 |
| Mar 4, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -0.66% | - |
| Mar 3, 2026 | 135.50 | 136.00 | 136.00 | 136.00 | 136.00 | 0.30% | 3 |
| Mar 2, 2026 | 135.30 | 135.60 | 135.60 | 135.60 | 135.60 | 0.25% | - |
| Feb 27, 2026 | 135.10 | 135.27 | 135.00 | 135.27 | 135.27 | 0.20% | 6 |
| Feb 26, 2026 | 135.10 | 135.80 | 135.00 | 135.00 | 135.00 | - | 3 |
| Feb 25, 2026 | 134.90 | 135.20 | 135.00 | 135.00 | 135.00 | -0.23% | 9 |
| Feb 24, 2026 | 135.30 | 135.32 | 135.32 | 135.32 | 135.32 | 0.09% | 2 |
| Feb 23, 2026 | 134.90 | 135.20 | 135.20 | 135.20 | 135.20 | -0.29% | 1 |
| Feb 20, 2026 | 135.10 | 135.60 | 135.60 | 135.60 | 135.60 | 0.37% | - |
| Feb 19, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 0.07% | - |
| Feb 18, 2026 | 135.10 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Feb 17, 2026 | 134.90 | 135.00 | 135.00 | 135.00 | 135.00 | 0.01% | 1 |
| Feb 16, 2026 | 135.10 | 135.00 | 135.00 | 135.00 | 135.00 | -0.08% | 5 |
| Feb 13, 2026 | 135.10 | 135.10 | 135.00 | 135.10 | 135.10 | -0.22% | 65 |
| Feb 12, 2026 | 135.10 | 137.60 | 135.40 | 135.40 | 135.40 | 0.30% | 2 |
| Feb 11, 2026 | 134.90 | 135.00 | 132.60 | 135.00 | 135.00 | - | 12 |
| Feb 10, 2026 | 135.10 | 135.40 | 135.00 | 135.00 | 135.00 | -0.02% | 1 |
| Feb 9, 2026 | 135.10 | 135.40 | 135.02 | 135.02 | 135.02 | -0.14% | 3 |
| Feb 6, 2026 | 135.10 | 135.20 | 135.00 | 135.20 | 135.20 | 0.16% | 2 |
| Feb 5, 2026 | 135.10 | 134.99 | 134.99 | 134.99 | 134.99 | 0.12% | 12 |
| Feb 4, 2026 | 135.10 | 135.10 | 134.80 | 134.82 | 134.82 | -0.13% | 109 |
| Feb 3, 2026 | 135.10 | 135.40 | 134.99 | 135.00 | 135.00 | -0.20% | 30 |
| Feb 2, 2026 | 135.10 | 135.40 | 135.00 | 135.28 | 135.28 | 0.21% | 84 |
| Jan 30, 2026 | 135.10 | 135.00 | 134.99 | 135.00 | 135.00 | 0.01% | 38 |
| Jan 29, 2026 | 135.10 | 135.40 | 134.99 | 134.99 | 134.99 | - | 26 |
| Jan 28, 2026 | 135.30 | 135.00 | 134.99 | 134.99 | 134.99 | -0.01% | 13 |
| Jan 27, 2026 | 135.30 | 135.80 | 135.00 | 135.00 | 135.00 | -0.15% | 32 |
| Jan 26, 2026 | 135.10 | 135.20 | 134.99 | 135.20 | 135.20 | -0.24% | 1,061 |
| Jan 23, 2026 | 135.10 | 135.52 | 135.52 | 135.52 | 135.52 | 0.39% | 5 |
| Jan 22, 2026 | 134.90 | 135.40 | 135.00 | 135.00 | 135.00 | - | 1,143 |
| Jan 21, 2026 | 135.10 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jan 20, 2026 | 135.10 | 135.20 | 135.00 | 135.00 | 135.00 | -0.06% | 1 |
| Jan 19, 2026 | 135.10 | 135.60 | 135.00 | 135.09 | 135.09 | -0.06% | 14 |