Ascom Holding AG (LON:0QON)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 5.65
+0.03 (0.53%)
Nov 10, 2026, 9:56 AM GMT
LON:0QON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.53% | 5 |
| Nov 9, 2026 | 5.55 | 5.62 | 5.55 | 5.62 | 5.62 | 2.18% | 2,750 |
| Nov 6, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -2.83% | 404 |
| Nov 3, 2026 | 5.65 | 5.67 | 5.60 | 5.66 | 5.66 | -0.70% | 9,791 |
| Nov 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | 52 |
| Oct 30, 2026 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | -1.89% | 406 |
| Oct 29, 2026 | 5.82 | 5.83 | 5.80 | 5.83 | 5.83 | 0.09% | 1,553 |
| Oct 28, 2026 | 5.78 | 5.83 | 5.78 | 5.83 | 5.83 | 0.78% | 3,435 |
| Oct 26, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | 0.70% | 7,804 |
| Oct 23, 2026 | 5.73 | 5.80 | 5.72 | 5.74 | 5.74 | -1.96% | 672 |
| Oct 22, 2026 | 5.94 | 5.94 | 5.86 | 5.86 | 5.86 | 0.09% | 3 |
| Oct 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.52% | 68 |
| Oct 20, 2026 | 5.77 | 5.87 | 5.77 | 5.82 | 5.82 | 1.39% | 289 |
| Oct 19, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.03% | 52 |
| Oct 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.96% | 6 |
| Oct 15, 2026 | 5.62 | 5.75 | 5.62 | 5.75 | 5.75 | -0.78% | 181 |
| Oct 14, 2026 | 5.89 | 5.90 | 5.78 | 5.79 | 5.79 | -4.14% | 779 |
| Oct 13, 2026 | 5.97 | 6.04 | 5.97 | 6.04 | 6.04 | 1.34% | 170 |
| Oct 9, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.53% | 300 |
| Oct 8, 2026 | 5.99 | 5.99 | 5.86 | 5.87 | 5.87 | -2.98% | 3,050 |
| Oct 7, 2026 | 6.05 | 6.05 | 5.98 | 6.05 | 6.05 | 0.92% | 5,160 |
| Oct 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.81% | 171 |
| Oct 5, 2026 | 5.80 | 5.86 | 5.70 | 5.72 | 5.72 | -2.22% | 422 |
| Oct 2, 2026 | 5.82 | 5.85 | 5.79 | 5.85 | 5.85 | 1.30% | 1,111 |
| Oct 1, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.26% | 74 |
| Sep 29, 2026 | 5.77 | 5.81 | 5.76 | 5.76 | 5.76 | 0.35% | 2,850 |
| Sep 28, 2026 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | -0.86% | 339 |
| Sep 25, 2026 | 5.84 | 5.84 | 5.74 | 5.79 | 5.79 | -1.70% | 22,392 |
| Sep 24, 2026 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 0.68% | 724 |
| Sep 23, 2026 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | 4.46% | 15 |
| Sep 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.23% | 20 |
| Sep 21, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% | 1 |
| Sep 18, 2026 | 5.65 | 5.68 | 5.57 | 5.68 | 5.68 | 2.17% | 19,759 |
| Sep 17, 2026 | 5.22 | 5.56 | 5.22 | 5.56 | 5.56 | 5.49% | 1,280 |
| Sep 16, 2026 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | 1.99% | 196 |
| Sep 15, 2026 | 5.16 | 5.22 | 5.16 | 5.17 | 5.17 | 0.34% | 6,079 |
| Sep 14, 2026 | 5.19 | 5.20 | 5.15 | 5.15 | 5.15 | -2.69% | 1,862 |
| Sep 11, 2026 | 5.31 | 5.32 | 5.29 | 5.29 | 5.29 | -3.78% | 9,833 |
| Sep 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.41% | 22 |
| Sep 9, 2026 | 5.60 | 5.60 | 5.56 | 5.58 | 5.58 | 0.16% | 47,288 |
| Sep 8, 2026 | 5.61 | 5.68 | 5.56 | 5.57 | 5.57 | 4.80% | 11,551 |
| Sep 7, 2026 | 5.34 | 5.35 | 5.30 | 5.32 | 5.31 | -0.89% | 13,402 |
| Sep 4, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.94% | 300 |
| Sep 3, 2026 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | 0.43% | 4,478 |
| Sep 2, 2026 | 5.45 | 5.51 | 5.39 | 5.39 | 5.39 | -1.31% | 7,545 |
| Sep 1, 2026 | 5.44 | 5.49 | 5.32 | 5.46 | 5.46 | 1.71% | 10,105 |
| Aug 31, 2026 | 5.41 | 5.44 | 5.37 | 5.37 | 5.37 | -0.48% | 2,368 |
| Aug 28, 2026 | 5.48 | 5.48 | 5.38 | 5.40 | 5.40 | -0.44% | 17,522 |
| Aug 27, 2026 | 5.42 | 5.42 | 5.39 | 5.42 | 5.42 | -0.07% | 9,877 |
| Aug 26, 2026 | 5.35 | 5.50 | 5.35 | 5.42 | 5.42 | 1.30% | 11,439 |