Autoneum Holding AG (LON:0QOB)
London · Delayed Price · Currency is GBP · Price in CHF 155.10
+0.78 (0.50%)
At close: Sep 29, 2025
Autoneum Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 154.80 | 155.10 | 154.79 | 155.10 | 155.10 | 0.50% | 542 |
| Sep 26, 2025 | 158.20 | 158.20 | 154.01 | 154.32 | 154.32 | -2.34% | 231 |
| Sep 25, 2025 | 159.00 | 159.34 | 157.51 | 158.03 | 158.03 | -1.85% | 412 |
| Sep 24, 2025 | 163.00 | 163.36 | 161.00 | 161.00 | 161.00 | -2.78% | 63 |
| Sep 23, 2025 | 165.20 | 165.80 | 164.70 | 165.60 | 165.60 | 0.98% | 271 |
| Sep 22, 2025 | 165.80 | 165.80 | 163.80 | 164.00 | 164.00 | -0.73% | 947 |
| Sep 19, 2025 | 165.00 | 166.20 | 165.00 | 165.20 | 165.20 | 0.42% | 618 |
| Sep 18, 2025 | 165.00 | 165.06 | 164.40 | 164.51 | 164.51 | 0.22% | 458 |
| Sep 17, 2025 | 164.60 | 164.60 | 163.42 | 164.15 | 164.15 | 0.46% | 615 |
| Sep 16, 2025 | 164.50 | 164.50 | 163.40 | 163.40 | 163.40 | 0.12% | 466 |
| Sep 15, 2025 | 164.00 | 164.50 | 162.93 | 163.20 | 163.20 | 0.20% | 671 |
| Sep 12, 2025 | 161.80 | 163.20 | 161.80 | 162.87 | 162.87 | 1.19% | 1,294 |
| Sep 11, 2025 | 161.40 | 161.47 | 160.96 | 160.96 | 160.96 | -0.15% | 184 |
| Sep 10, 2025 | 160.80 | 161.20 | 160.46 | 161.20 | 161.20 | -0.02% | 651 |
| Sep 9, 2025 | 161.50 | 161.50 | 159.60 | 161.24 | 161.24 | -0.24% | 621 |
| Sep 8, 2025 | 161.20 | 163.00 | 161.20 | 161.62 | 161.62 | -0.60% | 322 |
| Sep 5, 2025 | 162.00 | 163.00 | 162.00 | 162.60 | 162.60 | 0.37% | 10 |
| Sep 4, 2025 | 162.60 | 162.60 | 161.00 | 162.00 | 162.00 | -0.22% | 143 |
| Sep 3, 2025 | 165.60 | 165.60 | 162.35 | 162.35 | 162.35 | -0.03% | 417 |
| Sep 2, 2025 | 161.20 | 162.40 | 160.40 | 162.40 | 162.40 | 0.74% | 1,018 |
| Sep 1, 2025 | 157.20 | 161.20 | 157.20 | 161.20 | 161.20 | 1.51% | 721 |
| Aug 29, 2025 | 160.40 | 160.40 | 158.60 | 158.80 | 158.80 | 0.32% | 215 |
| Aug 28, 2025 | 157.00 | 158.30 | 157.00 | 158.30 | 158.30 | 2.00% | 669 |
| Aug 27, 2025 | 157.40 | 157.40 | 155.20 | 155.20 | 155.20 | -1.02% | 8 |
| Aug 26, 2025 | 154.10 | 156.80 | 153.80 | 156.80 | 156.80 | 1.29% | 169 |
| Aug 25, 2025 | 152.80 | 154.80 | 152.80 | 154.80 | 154.80 | 0.78% | 23 |
| Aug 22, 2025 | 150.80 | 153.60 | 150.80 | 153.60 | 153.60 | 1.86% | 640 |
| Aug 21, 2025 | 150.00 | 151.00 | 149.30 | 150.80 | 150.80 | 0.33% | 59 |
| Aug 20, 2025 | 150.60 | 150.60 | 150.20 | 150.30 | 150.30 | -0.79% | 74 |
| Aug 19, 2025 | 149.00 | 151.50 | 149.00 | 151.50 | 151.50 | 2.23% | 10 |
| Aug 18, 2025 | 149.60 | 149.60 | 148.20 | 148.20 | 148.20 | -1.20% | 1,009 |
| Aug 15, 2025 | 149.80 | 150.00 | 148.80 | 150.00 | 150.00 | 0.40% | 207 |
| Aug 14, 2025 | 149.90 | 149.90 | 149.40 | 149.40 | 149.40 | -0.13% | 4 |
| Aug 13, 2025 | 150.00 | 150.00 | 149.20 | 149.60 | 149.60 | 0.13% | 46 |
| Aug 12, 2025 | 149.30 | 149.40 | 147.20 | 149.40 | 149.40 | 0.81% | 274 |
| Aug 11, 2025 | 151.70 | 151.70 | 148.10 | 148.20 | 148.20 | -1.13% | 63 |
| Aug 8, 2025 | 147.60 | 150.19 | 147.60 | 149.90 | 149.90 | 1.70% | 18 |
| Aug 7, 2025 | 146.00 | 147.40 | 146.00 | 147.40 | 147.40 | 2.17% | 9 |
| Aug 6, 2025 | 144.00 | 144.60 | 143.60 | 144.28 | 144.28 | 0.40% | 136 |
| Aug 5, 2025 | 143.85 | 143.97 | 143.40 | 143.70 | 143.70 | 0.35% | 21 |
| Aug 4, 2025 | 142.00 | 143.30 | 142.00 | 143.20 | 143.20 | -1.92% | 24 |
| Jul 31, 2025 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 0.27% | 129 |
| Jul 30, 2025 | 144.60 | 146.00 | 143.00 | 145.60 | 145.60 | -5.45% | 355 |
| Jul 29, 2025 | 153.40 | 155.40 | 153.40 | 154.00 | 154.00 | -0.13% | 288 |
| Jul 28, 2025 | 156.20 | 156.20 | 154.20 | 154.20 | 154.20 | -1.03% | 18 |
| Jul 25, 2025 | 154.00 | 155.80 | 154.00 | 155.80 | 155.80 | 3.45% | 18 |
| Jul 24, 2025 | 149.60 | 151.20 | 148.40 | 150.60 | 150.60 | 0.13% | 637 |
| Jul 23, 2025 | 147.70 | 150.60 | 147.70 | 150.40 | 150.40 | 2.31% | 27 |
| Jul 21, 2025 | 146.80 | 147.00 | 146.80 | 147.00 | 147.00 | 0.27% | 2 |
| Jul 18, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | -0.41% | 10 |