u-blox Holding AG (LON:0QNI)
London · Delayed Price · Currency is GBP · Price in CHF 135.60
-2.40 (-1.74%)
At close: Aug 29, 2025
u-blox Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 111.50 | 139.80 | 111.80 | 138.60 | 138.60 | 24.42% | 24,044 |
| Aug 14, 2025 | 111.10 | 112.20 | 110.80 | 111.40 | 111.40 | -0.45% | 1,013 |
| Aug 13, 2025 | 111.50 | 113.00 | 111.80 | 111.90 | 111.90 | 2.85% | 1,545 |
| Aug 12, 2025 | 109.50 | 112.00 | 108.70 | 108.80 | 108.80 | -0.55% | 1,849 |
| Aug 11, 2025 | 107.60 | 110.00 | 105.40 | 109.40 | 109.40 | 2.24% | 1,459 |
| Aug 8, 2025 | 99.40 | 107.00 | 100.70 | 107.00 | 107.00 | 7.65% | 504 |
| Aug 7, 2025 | 102.50 | 100.40 | 97.70 | 99.40 | 99.40 | -5.87% | 4,890 |
| Aug 6, 2025 | 104.60 | 109.40 | 101.20 | 105.60 | 105.60 | -2.04% | 6,609 |
| Aug 5, 2025 | 105.00 | 109.00 | 105.00 | 107.80 | 107.80 | 4.46% | 2,840 |
| Aug 4, 2025 | 100.10 | 103.20 | 100.00 | 103.20 | 103.20 | 1.57% | 658 |
| Aug 1, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -4.33% | 94 |
| Jul 31, 2025 | 106.00 | 106.60 | 101.60 | 106.20 | 106.20 | 1.24% | 3,250 |
| Jul 30, 2025 | 104.80 | 106.40 | 104.00 | 104.90 | 104.90 | 0.67% | 484 |
| Jul 29, 2025 | 106.60 | 108.20 | 104.00 | 104.20 | 104.20 | -1.88% | 119 |
| Jul 28, 2025 | 103.70 | 106.60 | 103.60 | 106.20 | 106.20 | 2.71% | 572 |
| Jul 25, 2025 | 101.70 | 104.60 | 99.30 | 103.40 | 103.40 | 1.57% | 3,485 |
| Jul 24, 2025 | 98.00 | 102.20 | 97.40 | 101.80 | 101.80 | 0.79% | 329 |
| Jul 23, 2025 | 108.50 | 107.96 | 101.00 | 101.00 | 101.00 | -7.34% | 1,212 |
| Jul 22, 2025 | 108.10 | 109.80 | 105.00 | 109.00 | 109.00 | 0.55% | 656 |
| Jul 21, 2025 | 108.10 | 109.80 | 108.00 | 108.40 | 108.40 | 0.29% | 73 |
| Jul 18, 2025 | 108.70 | 109.40 | 107.60 | 108.09 | 108.09 | -1.20% | 392 |
| Jul 17, 2025 | 107.60 | 109.40 | 108.00 | 109.40 | 109.40 | 2.63% | 1,105 |
| Jul 16, 2025 | 107.20 | 107.40 | 104.50 | 106.60 | 106.60 | 0.98% | 1,894 |
| Jul 15, 2025 | 104.80 | 107.80 | 104.80 | 105.57 | 105.57 | 1.70% | 2,594 |
| Jul 14, 2025 | 104.40 | 105.40 | 102.20 | 103.80 | 103.80 | -2.90% | 2,455 |
| Jul 11, 2025 | 107.20 | 108.20 | 104.60 | 106.90 | 106.90 | -0.65% | 3,892 |
| Jul 10, 2025 | 104.40 | 108.00 | 104.40 | 107.60 | 107.60 | 3.46% | 1,732 |
| Jul 9, 2025 | 103.70 | 104.00 | 102.60 | 104.00 | 104.00 | 0.58% | 555 |
| Jul 8, 2025 | 104.00 | 104.40 | 102.80 | 103.40 | 103.40 | -0.96% | 1,060 |
| Jul 7, 2025 | 99.35 | 104.40 | 99.10 | 104.40 | 104.40 | 6.21% | 7,995 |
| Jul 4, 2025 | 99.15 | 98.90 | 98.20 | 98.30 | 98.30 | -0.27% | 86 |
| Jul 3, 2025 | 100.55 | 101.00 | 98.20 | 98.57 | 98.57 | -1.24% | 506 |
| Jul 2, 2025 | 95.05 | 101.00 | 96.10 | 99.80 | 99.80 | 3.79% | 1,839 |
| Jul 1, 2025 | 99.40 | 99.20 | 95.35 | 96.15 | 96.15 | -3.36% | 244 |
| Jun 30, 2025 | 98.40 | 100.15 | 98.30 | 99.50 | 99.50 | 1.02% | 299 |
| Jun 27, 2025 | 99.40 | 101.00 | 98.40 | 98.50 | 98.50 | -0.30% | 487 |
| Jun 26, 2025 | 98.40 | 99.40 | 97.90 | 98.80 | 98.80 | 1.39% | 1,094 |
| Jun 25, 2025 | 97.50 | 99.40 | 97.45 | 97.45 | 97.45 | 0.07% | 5,274 |
| Jun 24, 2025 | 97.80 | 98.80 | 97.38 | 97.38 | 97.38 | 0.91% | 130 |
| Jun 23, 2025 | 96.00 | 96.75 | 95.50 | 96.50 | 96.50 | -1.13% | 530 |