Ascom Holding AG (LON:0QON)
London · Delayed Price · Currency is GBP · Price in CHF 5.02
+0.02 (0.40%)
Mar 30, 2026, 9:43 AM GMT
LON:0QON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.93 | 5.04 | 4.93 | 5.00 | 5.00 | 0.20% | 21,027 |
| Mar 26, 2026 | 5.06 | 5.06 | 4.99 | 4.99 | 4.99 | 0.50% | 10,052 |
| Mar 25, 2026 | 5.13 | 5.13 | 4.97 | 4.97 | 4.97 | -0.90% | 10,483 |
| Mar 24, 2026 | 5.02 | 5.04 | 4.97 | 5.01 | 5.01 | -0.79% | 17,122 |
| Mar 23, 2026 | 4.92 | 5.10 | 4.85 | 5.05 | 5.05 | 1.67% | 26,697 |
| Mar 20, 2026 | 4.96 | 4.97 | 4.89 | 4.97 | 4.97 | 0.22% | 50,337 |
| Mar 19, 2026 | 4.86 | 5.00 | 4.86 | 4.96 | 4.96 | 1.14% | 16,064 |
| Mar 18, 2026 | 5.02 | 5.09 | 4.90 | 4.90 | 4.90 | -2.97% | 11,378 |
| Mar 17, 2026 | 5.13 | 5.16 | 5.05 | 5.05 | 5.05 | -0.79% | 13,692 |
| Mar 16, 2026 | 5.29 | 5.29 | 5.09 | 5.09 | 5.09 | -1.49% | 24,013 |
| Mar 13, 2026 | 5.21 | 5.28 | 5.17 | 5.17 | 5.17 | -0.60% | 24,416 |
| Mar 12, 2026 | 5.17 | 5.20 | 5.17 | 5.20 | 5.20 | 3.13% | 7,094 |
| Mar 11, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | -5.71% | 2,200 |
| Mar 10, 2026 | 5.38 | 5.43 | 5.35 | 5.35 | 5.35 | -0.19% | 227,961 |
| Mar 9, 2026 | 5.25 | 5.36 | 5.25 | 5.36 | 5.36 | 11.03% | 4,588 |
| Mar 6, 2026 | 4.83 | 4.83 | 4.80 | 4.82 | 4.82 | -1.67% | 2,286 |
| Mar 5, 2026 | 4.90 | 4.91 | 4.75 | 4.91 | 4.91 | -1.70% | 23,164 |
| Mar 4, 2026 | 4.91 | 5.01 | 4.91 | 4.99 | 4.99 | 3.33% | 4,988 |
| Mar 3, 2026 | 4.82 | 4.86 | 4.76 | 4.83 | 4.83 | -3.32% | 7,050 |
| Mar 2, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.22% | 327 |
| Feb 27, 2026 | 5.01 | 5.02 | 4.98 | 4.98 | 4.98 | -1.13% | 3,006 |
| Feb 26, 2026 | 5.04 | 5.04 | 4.90 | 5.04 | 5.04 | -1.47% | 276,880 |
| Feb 25, 2026 | 5.11 | 5.12 | 5.08 | 5.12 | 5.12 | 2.36% | 13,708 |
| Feb 24, 2026 | 5.02 | 5.07 | 5.00 | 5.00 | 5.00 | -1.03% | 2,598 |
| Feb 23, 2026 | 5.03 | 5.10 | 5.01 | 5.05 | 5.05 | -0.37% | 15,077 |
| Feb 20, 2026 | 5.12 | 5.13 | 5.07 | 5.07 | 5.07 | -1.19% | 29,763 |
| Feb 19, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 1.12% | 5,062 |
| Feb 18, 2026 | 5.20 | 5.20 | 5.02 | 5.07 | 5.07 | 0.52% | 13,447 |
| Feb 17, 2026 | 5.00 | 5.14 | 5.00 | 5.05 | 5.05 | -0.65% | 6,871 |
| Feb 16, 2026 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -0.20% | 25,779 |
| Feb 13, 2026 | 4.95 | 5.09 | 4.95 | 5.09 | 5.09 | 0.99% | 18,481 |
| Feb 12, 2026 | 5.08 | 5.08 | 4.99 | 5.04 | 5.04 | -2.68% | 12,434 |
| 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 |