Kudelski SA (LON:0QNQ)
London · Delayed Price · Currency is GBP · Price in CHF 1.185
-0.060 (-4.82%)
Dec 23, 2025, 1:30 PM BST
Kudelski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 225 |
| Dec 3, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.95% | 602 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | 750 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | - | 135 |
| Nov 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | 150 |
| Nov 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.15% | 5,000 |
| Nov 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.74% | 1,000 |
| Nov 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 59 |
| Nov 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.90% | 35 |
| Nov 12, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.22% | 296 |
| Nov 11, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.15% | 653 |
| Nov 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | 100 |
| Oct 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 294 |
| Oct 27, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | 0.53% | 420 |
| 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 |