Kudelski SA (LON:0QNQ)
London · Delayed Price · Currency is GBP · Price in CHF 1.215
+0.020 (1.67%)
Jun 2, 2026, 4:20 PM GMT
LON:0QNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 442 |
| Jun 1, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 469 |
| May 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.84% | 105 |
| May 28, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.42% | 2,993 |
| May 27, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.84% | 200 |
| May 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.60% | 34 |
| May 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.88% | 50 |
| May 19, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 2,150 |
| May 15, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 1.26% | 3,180 |
| May 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 466 |
| May 12, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 451 |
| May 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.22% | 2,690 |
| May 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | 924 |
| May 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 349 |
| May 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 200 |
| May 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 150 |
| Apr 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 590 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.60% | 350 |
| Apr 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.54% | 65 |
| Apr 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 308 |
| Apr 20, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -3.01% | 3,705 |
| Apr 17, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 517 |
| Apr 16, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 2,710 |
| Apr 15, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 5.14% | 1,014 |
| Apr 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 313 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 472 |
| Apr 10, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 906 |
| Apr 9, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 346 |
| Apr 8, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.56% | 1,948 |
| Apr 7, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.20% | 7,652 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 362 |
| Mar 31, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.20% | 4,819 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.37% | 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 |