Autoneum Holding AG (LON:0QOB)
London · Delayed Price · Currency is GBP · Price in CHF 165.20
-1.00 (-0.60%)
Dec 16, 2025, 4:06 PM BST
Autoneum Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 166.00 | 166.98 | 165.40 | 166.20 | 166.20 | -1.19% | 142 |
| Dec 12, 2025 | 164.40 | 168.40 | 164.40 | 168.20 | 168.20 | 1.94% | 164 |
| Dec 11, 2025 | 160.20 | 166.00 | 160.20 | 165.00 | 165.00 | 3.05% | 1,020 |
| Dec 10, 2025 | 160.40 | 160.40 | 159.60 | 160.11 | 160.11 | -0.68% | 694 |
| Dec 9, 2025 | 160.50 | 161.23 | 160.20 | 161.20 | 161.20 | - | 2,291 |
| Dec 8, 2025 | 159.40 | 161.20 | 159.10 | 161.20 | 161.20 | 1.64% | 1,859 |
| Dec 5, 2025 | 157.60 | 158.80 | 157.60 | 158.60 | 158.60 | 0.85% | 501 |
| Dec 4, 2025 | 157.40 | 157.59 | 156.02 | 157.27 | 157.27 | 1.63% | 425 |
| Dec 3, 2025 | 156.80 | 157.20 | 154.56 | 154.74 | 154.74 | 0.74% | 365 |
| Dec 2, 2025 | 151.40 | 153.60 | 151.40 | 153.60 | 153.60 | 0.39% | 986 |
| Dec 1, 2025 | 149.40 | 153.00 | 149.40 | 153.00 | 153.00 | 1.32% | 1,225 |
| Nov 28, 2025 | 150.50 | 151.00 | 150.00 | 151.00 | 151.00 | 0.46% | 735 |
| Nov 27, 2025 | 150.10 | 150.40 | 150.10 | 150.30 | 150.30 | -0.04% | 348 |
| Nov 26, 2025 | 150.80 | 151.80 | 150.37 | 150.37 | 150.37 | -0.16% | 434 |
| Nov 25, 2025 | 149.60 | 150.60 | 149.50 | 150.60 | 150.60 | -0.14% | 512 |
| Nov 24, 2025 | 148.00 | 150.82 | 147.40 | 150.82 | 150.82 | 2.04% | 3,042 |
| Nov 21, 2025 | 144.60 | 147.80 | 144.60 | 147.80 | 147.80 | 1.79% | 778 |
| Nov 20, 2025 | 144.00 | 146.40 | 144.00 | 145.20 | 145.20 | -0.55% | 1,012 |
| Nov 19, 2025 | 145.40 | 147.60 | 145.40 | 146.00 | 146.00 | -0.68% | 12,889 |
| Nov 18, 2025 | 146.28 | 147.00 | 146.28 | 147.00 | 147.00 | -0.62% | 448 |
| Nov 17, 2025 | 150.00 | 150.00 | 147.80 | 147.91 | 147.91 | -1.39% | 104 |
| Nov 14, 2025 | 148.80 | 150.00 | 148.40 | 150.00 | 150.00 | -0.92% | 1,473 |
| Nov 13, 2025 | 153.40 | 153.40 | 151.20 | 151.40 | 151.40 | -1.43% | 430 |
| Nov 12, 2025 | 152.60 | 153.60 | 152.60 | 153.60 | 153.60 | 0.60% | 1,605 |
| Nov 11, 2025 | 152.39 | 153.00 | 152.39 | 152.68 | 152.68 | 0.18% | 177 |
| Nov 10, 2025 | 150.60 | 152.82 | 150.60 | 152.40 | 152.40 | 2.28% | 738 |
| Nov 7, 2025 | 149.00 | 150.00 | 148.48 | 149.00 | 149.00 | -1.06% | 1,396 |
| Nov 6, 2025 | 152.60 | 153.80 | 150.60 | 150.60 | 150.60 | -3.21% | 82 |
| Nov 5, 2025 | 154.00 | 155.60 | 154.00 | 155.60 | 155.60 | 0.78% | 229 |
| Nov 4, 2025 | 157.60 | 157.60 | 154.39 | 154.40 | 154.40 | -2.89% | 39 |
| Nov 3, 2025 | 160.40 | 160.40 | 159.00 | 159.00 | 159.00 | -0.63% | 657 |
| Oct 31, 2025 | 158.60 | 160.00 | 158.58 | 160.00 | 160.00 | 0.38% | 344 |
| Oct 30, 2025 | 163.20 | 163.20 | 159.39 | 159.40 | 159.40 | -2.69% | 168 |
| Oct 29, 2025 | 163.20 | 164.80 | 163.20 | 163.80 | 163.80 | 0.37% | 311 |
| Oct 28, 2025 | 159.80 | 163.20 | 159.41 | 163.20 | 163.20 | 1.24% | 231 |
| Oct 27, 2025 | 160.60 | 162.10 | 159.20 | 161.20 | 161.20 | 0.50% | 408 |
| Oct 24, 2025 | 159.20 | 160.71 | 158.80 | 160.40 | 160.40 | 0.38% | 268 |
| Oct 23, 2025 | 157.80 | 159.80 | 157.40 | 159.80 | 159.80 | 1.27% | 1,550 |
| Oct 22, 2025 | 157.20 | 157.89 | 155.90 | 157.80 | 157.80 | 0.64% | 672 |
| Oct 21, 2025 | 154.60 | 156.80 | 154.60 | 156.80 | 156.80 | 0.26% | 241 |
| Oct 20, 2025 | 156.80 | 156.80 | 154.80 | 156.40 | 156.40 | -0.74% | 34 |
| Oct 17, 2025 | 153.60 | 158.20 | 153.60 | 157.56 | 157.56 | 1.00% | 709 |
| Oct 16, 2025 | 155.60 | 156.11 | 154.80 | 156.00 | 156.00 | 0.68% | 306 |
| Oct 15, 2025 | 155.80 | 155.99 | 154.80 | 154.94 | 154.94 | 0.61% | 899 |
| Oct 14, 2025 | 152.20 | 154.00 | 152.15 | 154.00 | 154.00 | 0.09% | 1,595 |
| Oct 13, 2025 | 153.40 | 157.60 | 153.39 | 153.86 | 153.86 | -0.32% | 1,677 |
| Oct 10, 2025 | 154.00 | 155.40 | 152.20 | 154.36 | 154.36 | 0.10% | 1,489 |
| Oct 9, 2025 | 155.60 | 156.40 | 154.19 | 154.20 | 154.20 | -0.52% | 929 |
| Oct 8, 2025 | 155.40 | 155.40 | 154.20 | 155.01 | 155.01 | -0.09% | 282 |
| Oct 7, 2025 | 156.00 | 156.00 | 155.01 | 155.15 | 155.15 | -0.55% | 1,129 |