Kudelski SA (LON:0QNQ)
London · Delayed Price · Currency is GBP · Price in CHF 1.335
-0.010 (-0.74%)
At close: Sep 15, 2025
Kudelski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.27% | 47 |
| Jul 4, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -1.25% | 80 |
| Jul 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.81% | 1,700 |
| Jun 26, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 2.59% | 101 |
| Jun 24, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -3.23% | 3,756 |
| Jun 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.33% | 400 |
| Jun 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.15% | 2,000 |
| Jun 18, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -3.37% | 143 |
| Jun 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | 160 |
| Jun 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 2,775 |
| Jun 13, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 1.08% | 15,546 |
| Jun 12, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -5.14% | 4,961 |
| Jun 11, 2025 | 1.39 | 1.52 | 1.38 | 1.46 | 1.46 | 12.74% | 31,989 |
| Jun 10, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.82% | 8,576 |
| Jun 5, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | 1.45% | 9,454 |
| Jun 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.59% | 175 |
| May 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 200 |