Kudelski SA (LON:0QNQ)
London · Delayed Price · Currency is GBP · Price in CHF 1.278
-0.073 (-5.37%)
Mar 27, 2026, 4:08 PM GMT
LON:0QNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.33% | 256 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 90 |
| Mar 23, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -0.37% | 6,388 |
| Mar 20, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.11% | 2,623 |
| Mar 19, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 7,375 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 857 |
| Mar 17, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 3,093 |
| Mar 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 125 |
| Mar 13, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 10,990 |
| Mar 12, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 2.31% | 5,659 |
| Mar 11, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 8.33% | 5,250 |
| Mar 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | 500 |
| Mar 9, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 3.04% | 5,706 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | 0.88% | 4,313 |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 348 |
| Mar 4, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -3.03% | 1,634 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 247 |
| Mar 2, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 4,086 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.86% | 603 |
| Feb 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.10% | 129 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -1.24% | 467 |
| Feb 23, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.43% | 242 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.17% | 561 |
| Feb 19, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 1,524 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 100 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -3.25% | 490 |
| Feb 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.40% | 5,000 |
| Feb 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.25% | 60 |
| Feb 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | 323 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 125 |
| Feb 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 164 |
| Feb 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.22% | 198 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | 383 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1,723 |
| Jan 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | 291 |
| Jan 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.25% | 178 |
| Jan 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.94% | 423 |
| Jan 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 710 |
| Jan 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.28% | 280 |
| Jan 12, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -4.88% | 15,140 |
| Jan 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 321 |
| Jan 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.99% | 328 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.78% | 41 |
| Dec 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.82% | 2,000 |
| Dec 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.57% | 293 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | 14 |
| Dec 16, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 152 |
| Dec 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | 100 |
| Dec 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,600 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 1,000 |