Autoneum Holding AG (LON:0QOB)
London · Delayed Price · Currency is GBP · Price in CHF 112.20
-4.87 (-4.16%)
Mar 16, 2026, 11:15 AM GMT
Autoneum Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 117.80 | 119.20 | 116.60 | 117.07 | 117.07 | -0.62% | 1,214 |
| Mar 12, 2026 | 115.00 | 120.80 | 115.00 | 117.80 | 117.80 | 0.13% | 4,372 |
| Mar 11, 2026 | 117.80 | 118.57 | 117.20 | 117.65 | 117.65 | 0.64% | 2,702 |
| Mar 10, 2026 | 117.40 | 117.93 | 116.78 | 116.90 | 116.90 | -0.93% | 2,397 |
| Mar 9, 2026 | 116.60 | 118.20 | 116.60 | 118.00 | 118.00 | -1.01% | 1,007 |
| Mar 6, 2026 | 119.07 | 120.60 | 118.57 | 119.20 | 119.20 | -1.65% | 1,152 |
| Mar 5, 2026 | 122.00 | 122.00 | 120.80 | 121.20 | 121.20 | -0.49% | 374 |
| Mar 4, 2026 | 121.80 | 121.80 | 121.53 | 121.80 | 121.80 | -0.53% | 1,079 |
| Mar 3, 2026 | 124.00 | 124.00 | 121.20 | 122.45 | 122.45 | -2.21% | 640 |
| Mar 2, 2026 | 130.00 | 130.00 | 124.40 | 125.21 | 125.21 | -1.41% | 1,968 |
| Feb 27, 2026 | 125.70 | 127.00 | 125.57 | 127.00 | 127.00 | -0.16% | 658 |
| Feb 26, 2026 | 127.60 | 128.35 | 127.19 | 127.20 | 127.20 | -2.90% | 500 |
| Feb 25, 2026 | 129.60 | 131.00 | 128.59 | 131.00 | 131.00 | 1.54% | 1,502 |
| Feb 24, 2026 | 128.40 | 129.30 | 128.00 | 129.02 | 129.02 | 0.94% | 1,019 |
| Feb 23, 2026 | 128.60 | 128.60 | 127.30 | 127.81 | 127.81 | -0.53% | 1,244 |
| Feb 20, 2026 | 127.70 | 129.21 | 127.00 | 128.50 | 128.50 | 0.55% | 1,579 |
| Feb 19, 2026 | 128.90 | 128.90 | 127.32 | 127.80 | 127.80 | -0.93% | 1,297 |
| Feb 18, 2026 | 129.30 | 129.30 | 127.86 | 129.00 | 129.00 | 1.57% | 303 |
| Feb 17, 2026 | 126.20 | 127.00 | 126.17 | 127.00 | 127.00 | -1.24% | 556 |
| Feb 16, 2026 | 129.40 | 130.40 | 128.59 | 128.60 | 128.60 | -0.47% | 867 |
| Feb 13, 2026 | 129.40 | 130.20 | 128.60 | 129.21 | 129.21 | 1.26% | 566 |
| Feb 12, 2026 | 128.00 | 129.20 | 127.59 | 127.60 | 127.60 | 0.47% | 934 |
| Feb 11, 2026 | 127.00 | 128.95 | 126.51 | 127.00 | 127.00 | -2.65% | 763 |
| Feb 10, 2026 | 129.40 | 131.00 | 129.40 | 130.46 | 130.46 | 1.76% | 771 |
| Feb 9, 2026 | 128.60 | 128.60 | 127.69 | 128.20 | 128.20 | 0.31% | 568 |
| Feb 6, 2026 | 130.20 | 130.20 | 125.80 | 127.80 | 127.80 | -1.39% | 969 |
| Feb 5, 2026 | 128.20 | 130.40 | 128.20 | 129.60 | 129.60 | 0.66% | 1,377 |
| Feb 4, 2026 | 126.00 | 129.20 | 125.80 | 128.75 | 128.75 | 2.02% | 1,864 |
| Feb 3, 2026 | 124.00 | 126.20 | 124.00 | 126.20 | 126.20 | 0.77% | 2,489 |
| Feb 2, 2026 | 127.00 | 127.00 | 124.00 | 125.23 | 125.23 | -0.92% | 1,687 |
| Jan 30, 2026 | 126.50 | 127.30 | 124.60 | 126.40 | 126.40 | 0.32% | 1,569 |
| Jan 29, 2026 | 126.50 | 127.60 | 125.20 | 126.00 | 126.00 | -2.02% | 1,972 |
| Jan 28, 2026 | 134.00 | 134.00 | 127.40 | 128.60 | 128.60 | -6.35% | 1,556 |
| Jan 27, 2026 | 141.00 | 141.00 | 135.10 | 137.32 | 137.32 | -6.10% | 1,649 |
| Jan 26, 2026 | 151.60 | 151.60 | 141.70 | 146.24 | 146.24 | -5.25% | 2,558 |
| Jan 23, 2026 | 156.60 | 156.60 | 150.40 | 154.34 | 154.34 | -3.10% | 2,716 |
| Jan 22, 2026 | 158.60 | 159.65 | 158.60 | 159.27 | 159.27 | 2.23% | 927 |
| Jan 21, 2026 | 156.80 | 156.80 | 154.60 | 155.80 | 155.80 | 0.64% | 732 |
| Jan 20, 2026 | 154.40 | 156.00 | 154.10 | 154.80 | 154.80 | -0.13% | 27,598 |
| Jan 19, 2026 | 157.60 | 157.60 | 154.99 | 155.00 | 155.00 | -2.27% | 355 |
| Jan 16, 2026 | 154.00 | 160.00 | 154.00 | 158.60 | 158.60 | 2.99% | 3,411 |
| Jan 15, 2026 | 157.00 | 159.20 | 153.60 | 154.00 | 154.00 | -0.95% | 2,178 |
| Jan 14, 2026 | 161.60 | 161.60 | 152.56 | 155.48 | 155.48 | -7.64% | 14,531 |
| Jan 13, 2026 | 169.60 | 170.40 | 168.34 | 168.34 | 168.34 | -0.50% | 3,892 |
| Jan 12, 2026 | 169.00 | 170.40 | 167.80 | 169.18 | 169.17 | -1.07% | 777 |
| Jan 9, 2026 | 171.60 | 172.00 | 169.90 | 171.00 | 171.00 | 0.99% | 806 |
| Jan 8, 2026 | 168.60 | 171.00 | 167.30 | 169.33 | 169.33 | -0.98% | 657 |
| Jan 7, 2026 | 168.80 | 171.20 | 168.80 | 171.00 | 171.00 | 0.59% | 827 |
| Jan 6, 2026 | 170.60 | 170.60 | 168.87 | 170.00 | 170.00 | -1.12% | 414 |
| Jan 5, 2026 | 168.00 | 172.00 | 168.00 | 171.93 | 171.93 | 2.70% | 11,490 |