Ascom Holding AG (LON:0QON)
London · Delayed Price · Currency is GBP · Price in CHF 5.05
-0.13 (-2.52%)
Feb 12, 2026, 5:04 PM GMT
Ascom Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | -1.86% | 7,071 |
| Feb 10, 2026 | 5.39 | 5.39 | 5.20 | 5.28 | 5.28 | 0.25% | 39,171 |
| Feb 9, 2026 | 5.29 | 5.29 | 5.25 | 5.26 | 5.26 | 0.84% | 30,313 |
| Feb 6, 2026 | 5.22 | 5.23 | 5.18 | 5.22 | 5.22 | -2.47% | 16,608 |
| Feb 5, 2026 | 5.19 | 5.43 | 5.19 | 5.35 | 5.35 | 1.87% | 16,018 |
| Feb 4, 2026 | 5.29 | 5.36 | 5.19 | 5.25 | 5.25 | -0.30% | 76,386 |
| Feb 3, 2026 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | - | 5,768 |
| Feb 2, 2026 | 5.08 | 5.29 | 5.08 | 5.27 | 5.27 | -2.80% | 9,561 |
| Jan 30, 2026 | 5.48 | 5.48 | 5.39 | 5.42 | 5.42 | 0.52% | 5,679 |
| Jan 29, 2026 | 5.32 | 5.48 | 5.32 | 5.39 | 5.39 | 0.13% | 27,885 |
| Jan 28, 2026 | 5.39 | 5.41 | 5.39 | 5.39 | 5.39 | -0.17% | 8,315 |
| Jan 27, 2026 | 5.45 | 5.45 | 5.36 | 5.40 | 5.40 | 2.00% | 18,190 |
| Jan 26, 2026 | 5.21 | 5.35 | 5.20 | 5.29 | 5.29 | 1.54% | 10,276 |
| Jan 23, 2026 | 5.08 | 5.24 | 5.00 | 5.21 | 5.21 | 1.56% | 40,133 |
| Jan 22, 2026 | 4.89 | 5.13 | 4.89 | 5.13 | 5.13 | 7.10% | 2,790 |
| Jan 21, 2026 | 4.80 | 4.81 | 4.76 | 4.79 | 4.79 | 4.91% | 5,718 |
| Jan 20, 2026 | 4.58 | 4.62 | 4.51 | 4.57 | 4.57 | 11.20% | 32,192 |
| Jan 19, 2026 | 4.13 | 4.63 | 4.11 | 4.11 | 4.11 | -0.46% | 47,422 |
| Jan 16, 2026 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -1.55% | 1,446 |
| Jan 15, 2026 | 4.00 | 4.26 | 4.00 | 4.19 | 4.19 | 15.30% | 8,037 |
| Jan 14, 2026 | 3.61 | 3.63 | 3.58 | 3.63 | 3.63 | -0.82% | 41,319 |
| Jan 13, 2026 | 3.63 | 3.69 | 3.63 | 3.66 | 3.66 | -0.05% | 12,780 |
| Jan 12, 2026 | 3.71 | 3.71 | 3.65 | 3.67 | 3.67 | -0.38% | 26,292 |
| Jan 9, 2026 | 3.68 | 3.71 | 3.67 | 3.68 | 3.68 | 0.90% | 23,653 |
| Jan 8, 2026 | 3.66 | 3.72 | 3.64 | 3.65 | 3.65 | -0.63% | 16,009 |
| Jan 7, 2026 | 3.67 | 3.67 | 3.60 | 3.67 | 3.67 | -1.63% | 10,499 |
| Jan 6, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -2.05% | 8,190 |
| Jan 5, 2026 | 3.85 | 3.85 | 3.78 | 3.81 | 3.81 | -0.29% | 9,985 |
| Dec 30, 2025 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 4.29% | 9,475 |
| Dec 29, 2025 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | 0.49% | 824 |
| Dec 23, 2025 | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | 1.28% | 11,038 |
| Dec 22, 2025 | 3.58 | 3.66 | 3.58 | 3.60 | 3.60 | -1.13% | 45,871 |
| Dec 19, 2025 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -1.22% | 34,983 |
| Dec 18, 2025 | 3.66 | 3.69 | 3.65 | 3.69 | 3.68 | 1.54% | 37,609 |
| Dec 17, 2025 | 3.63 | 3.64 | 3.63 | 3.63 | 3.63 | 0.53% | 7,385 |
| Dec 16, 2025 | 3.61 | 3.69 | 3.61 | 3.61 | 3.61 | -0.28% | 92,024 |
| Dec 15, 2025 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | 1.15% | 13,116 |
| Dec 12, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -0.14% | 1,315 |
| Dec 11, 2025 | 3.56 | 3.62 | 3.56 | 3.58 | 3.58 | 1.19% | 31,112 |
| Dec 10, 2025 | 3.56 | 3.60 | 3.43 | 3.54 | 3.54 | 2.07% | 23,994 |
| Dec 9, 2025 | 3.44 | 3.51 | 3.44 | 3.47 | 3.47 | 1.49% | 64,571 |
| Dec 8, 2025 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -2.20% | 6,871 |
| Dec 5, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 1.10% | 35,714 |
| Dec 4, 2025 | 3.45 | 3.48 | 3.45 | 3.46 | 3.46 | 0.20% | 34,334 |
| Dec 3, 2025 | 3.41 | 3.46 | 3.41 | 3.45 | 3.45 | 0.09% | 17,853 |
| Dec 2, 2025 | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | -1.34% | 5,903 |
| Dec 1, 2025 | 3.51 | 3.52 | 3.50 | 3.50 | 3.50 | -0.29% | 1,851 |
| Nov 28, 2025 | 3.44 | 3.51 | 3.44 | 3.51 | 3.51 | 0.72% | 1,311 |
| Nov 27, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | - | 5,709 |
| Nov 26, 2025 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | 1.22% | 31,037 |