u-blox Holding AG (LON:0QNI)
London · Delayed Price · Currency is GBP · Price in CHF 134.20
-0.10 (-0.07%)
May 13, 2026, 1:19 PM GMT
LON:0QNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 134.30 | 134.20 | 134.20 | 134.20 | 134.20 | -0.30% | 6 |
| May 12, 2026 | 134.30 | 135.00 | 133.80 | 134.60 | 134.60 | 0.30% | 4 |
| May 11, 2026 | 134.10 | 134.30 | 134.20 | 134.20 | 134.20 | 0.15% | 1 |
| May 8, 2026 | 133.70 | 134.00 | 134.00 | 134.00 | 134.00 | -0.45% | - |
| May 7, 2026 | 133.70 | 134.60 | 133.40 | 134.60 | 134.60 | 0.07% | 604 |
| May 6, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0.68% | - |
| May 5, 2026 | 134.10 | 135.40 | 133.60 | 133.60 | 133.60 | 0.16% | 11 |
| May 4, 2026 | 134.80 | 135.00 | 133.39 | 133.39 | 133.39 | -0.38% | 17 |
| Apr 30, 2026 | 133.90 | 134.75 | 131.00 | 133.90 | 133.90 | -1.25% | 9 |
| Apr 29, 2026 | 134.30 | 135.60 | 135.60 | 135.60 | 135.60 | 1.05% | 15 |
| Apr 28, 2026 | 133.70 | 135.60 | 134.19 | 134.19 | 134.19 | -1.01% | 36 |
| Apr 27, 2026 | 135.30 | 136.00 | 135.00 | 135.56 | 135.56 | 0.42% | 8 |
| Apr 24, 2026 | 135.10 | 134.99 | 134.99 | 134.99 | 134.99 | -0.01% | 7 |
| Apr 23, 2026 | 135.10 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | - |
| Apr 22, 2026 | 136.20 | 137.60 | 137.00 | 137.00 | 137.00 | -0.44% | 3 |
| Apr 21, 2026 | 135.30 | 137.60 | 135.00 | 137.60 | 137.60 | 0.29% | 15 |
| Apr 20, 2026 | 136.00 | 137.20 | 137.20 | 137.20 | 137.20 | -0.44% | - |
| Apr 17, 2026 | 137.20 | 137.80 | 137.80 | 137.80 | 137.80 | 0.15% | - |
| Apr 16, 2026 | 135.10 | 137.60 | 135.40 | 137.60 | 137.60 | 1.18% | 4 |
| Apr 15, 2026 | 134.90 | 138.20 | 136.00 | 136.00 | 136.00 | 0.15% | 10 |
| Apr 14, 2026 | 135.10 | 135.80 | 135.80 | 135.80 | 135.80 | -0.44% | 6 |
| Apr 13, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 1.04% | - |
| Apr 10, 2026 | 136.80 | 137.80 | 135.00 | 135.00 | 135.00 | -0.29% | 8 |
| Apr 9, 2026 | 135.50 | 135.40 | 135.40 | 135.40 | 135.40 | -0.44% | 3 |
| Apr 8, 2026 | 136.40 | 136.00 | 136.00 | 136.00 | 136.00 | 0.44% | 1 |
| Apr 7, 2026 | 136.00 | 136.80 | 135.40 | 135.40 | 135.40 | -0.07% | - |
| Apr 2, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -0.81% | - |
| Apr 1, 2026 | 136.00 | 136.60 | 136.60 | 136.60 | 136.60 | 0.74% | - |
| Mar 31, 2026 | 135.70 | 135.60 | 135.60 | 135.60 | 135.60 | -0.44% | 20 |
| Mar 30, 2026 | 135.50 | 136.20 | 135.20 | 136.20 | 136.20 | 0.59% | 43 |
| 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% | - |