Ascom Holding AG (LON:0QON)
London · Delayed Price · Currency is GBP · Price in CHF 5.79
-0.10 (-1.70%)
Sep 25, 2026, 4:32 PM GMT
LON:0QON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 1.15% | 6,582 |
| Aug 24, 2026 | 5.24 | 5.35 | 5.24 | 5.29 | 5.29 | -0.70% | 11,407 |
| Aug 21, 2026 | 5.30 | 5.33 | 5.26 | 5.33 | 5.33 | 0.38% | 15,614 |
| Aug 20, 2026 | 5.31 | 5.36 | 5.31 | 5.31 | 5.31 | -1.07% | 8,148 |
| Aug 19, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.84% | 1,520 |
| Aug 18, 2026 | 5.39 | 5.46 | 5.39 | 5.41 | 5.41 | -0.50% | 5,676 |
| Aug 17, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | -0.74% | 18,077 |
| Aug 14, 2026 | 5.45 | 5.48 | 5.43 | 5.48 | 5.48 | -1.36% | 25,579 |
| Aug 13, 2026 | 5.55 | 5.57 | 5.51 | 5.56 | 5.56 | 1.61% | 20,663 |
| Aug 12, 2026 | 5.52 | 5.52 | 5.46 | 5.47 | 5.47 | -1.41% | 9,051 |
| Aug 11, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -0.01% | 3,765 |
| Aug 10, 2026 | 5.54 | 5.60 | 5.50 | 5.55 | 5.55 | -2.01% | 10,202 |
| Aug 7, 2026 | 5.67 | 5.72 | 5.62 | 5.66 | 5.66 | -0.99% | 87,166 |
| Aug 6, 2026 | 5.71 | 5.74 | 5.71 | 5.72 | 5.72 | -1.63% | 20,974 |
| Aug 5, 2026 | 5.61 | 5.89 | 5.61 | 5.81 | 5.81 | 4.15% | 15,546 |
| Aug 4, 2026 | 5.56 | 5.70 | 5.50 | 5.58 | 5.58 | 10.28% | 18,286 |
| Aug 3, 2026 | 5.13 | 5.17 | 5.01 | 5.06 | 5.06 | -0.98% | 21,038 |
| Jul 31, 2026 | 5.24 | 5.24 | 5.07 | 5.11 | 5.11 | -2.77% | 38,723 |
| Jul 30, 2026 | 5.28 | 5.28 | 5.19 | 5.26 | 5.26 | -1.33% | 13,918 |
| Jul 29, 2026 | 5.20 | 5.37 | 5.19 | 5.33 | 5.33 | 1.46% | 26,274 |
| Jul 28, 2026 | 5.43 | 5.43 | 5.16 | 5.25 | 5.25 | -0.69% | 24,131 |
| Jul 27, 2026 | 5.29 | 5.29 | 5.24 | 5.29 | 5.29 | 0.20% | 8,593 |
| Jul 24, 2026 | 5.25 | 5.30 | 5.25 | 5.28 | 5.28 | -2.26% | 760,202 |
| Jul 23, 2026 | 5.46 | 5.46 | 5.30 | 5.40 | 5.40 | -2.39% | 5,987 |
| Jul 22, 2026 | 5.47 | 5.55 | 5.47 | 5.53 | 5.53 | -0.18% | 19,167 |
| Jul 21, 2026 | 5.46 | 5.54 | 5.44 | 5.54 | 5.54 | -0.72% | 41,673 |
| Jul 20, 2026 | 5.75 | 5.75 | 5.44 | 5.58 | 5.58 | -2.96% | 13,752 |