Kudelski SA (LON:0QNQ)
London · Delayed Price · Currency is GBP · Price in CHF 1.310
0.00 (0.00%)
At close: Oct 22, 2025
Kudelski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.23% | 700 |
| Oct 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 5,000 |
| Oct 21, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 288 |
| Oct 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | 301 |
| Oct 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2,442 |
| Oct 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | 500 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 2,000 |
| Oct 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2 |
| Oct 9, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | 0.38% | 82 |
| Oct 6, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.73% | 250 |
| Oct 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.63% | 1,375 |
| Sep 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 2 |
| Sep 29, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 302 |
| Sep 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | 161 |
| Sep 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 320 |
| Sep 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.24% | 140 |
| Sep 18, 2025 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | 4.12% | 2,266 |
| Sep 15, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 775 |
| Sep 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.13% | 2,073 |
| Sep 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.14% | 2,037 |
| Sep 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.59% | 1,810 |
| Sep 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 2,037 |
| Sep 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 3,687 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 329 |
| Aug 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.81% | 3,250 |
| Aug 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | 6 |
| Aug 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.08% | 440 |
| Aug 21, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -2.45% | 96 |
| Aug 19, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | -1.72% | 1,600 |
| Aug 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | 206 |
| Aug 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.03% | 500 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | 500 |
| Aug 7, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | -1.35% | 216 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 3,000 |
| Aug 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.41% | 10 |
| Aug 4, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -4.28% | 240 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.49% | 72 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.45% | 8 |
| Jul 25, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -1.27% | 189 |
| Jul 24, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.82% | 1,967 |
| Jul 23, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 4.83% | 388 |
| Jul 22, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 677 |
| Jul 21, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 4.11% | 10,650 |
| Jul 18, 2025 | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | 1.04% | 5,382 |
| Jul 17, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.96% | 7,192 |
| Jul 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.77% | 3,000 |
| Jul 14, 2025 | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | - | 240 |
| Jul 11, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -2.41% | 526 |
| Jul 10, 2025 | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | 5.07% | 1,233 |
| Jul 9, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 1,221 |