Ascom Holding AG (LON:0QON)
London · Delayed Price · Currency is GBP · Price in CHF 6.51
+0.05 (0.73%)
Jun 3, 2026, 5:05 PM GMT
LON:0QON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.29 | 6.49 | 6.29 | 6.46 | 6.46 | 5.15% | 11,427 |
| Jun 1, 2026 | 6.06 | 6.24 | 6.06 | 6.14 | 6.14 | 0.85% | 12,278 |
| May 29, 2026 | 6.05 | 6.12 | 6.05 | 6.09 | 6.09 | 1.04% | 5,882 |
| May 28, 2026 | 5.95 | 6.05 | 5.95 | 6.03 | 6.03 | 2.38% | 9,478 |
| May 27, 2026 | 6.05 | 6.05 | 5.89 | 5.89 | 5.89 | -1.26% | 13,901 |
| May 26, 2026 | 5.86 | 6.02 | 5.86 | 5.97 | 5.97 | 3.92% | 20,005 |
| May 22, 2026 | 5.79 | 5.83 | 5.71 | 5.74 | 5.74 | -0.92% | 24,973 |
| May 21, 2026 | 5.87 | 5.89 | 5.75 | 5.79 | 5.79 | 1.29% | 13,565 |
| May 20, 2026 | 5.70 | 5.89 | 5.70 | 5.72 | 5.72 | 0.72% | 8,919 |
| May 19, 2026 | 5.64 | 5.74 | 5.64 | 5.68 | 5.68 | 4.58% | 17,132 |
| May 18, 2026 | 5.43 | 5.68 | 5.40 | 5.43 | 5.43 | 0.37% | 21,734 |
| May 15, 2026 | 5.42 | 5.46 | 5.39 | 5.41 | 5.41 | -0.74% | 15,603 |
| May 13, 2026 | 5.54 | 5.54 | 5.34 | 5.45 | 5.45 | 0.52% | 12,816 |
| May 12, 2026 | 5.48 | 5.48 | 5.31 | 5.42 | 5.42 | 1.85% | 14,837 |
| May 11, 2026 | 5.30 | 5.41 | 5.30 | 5.32 | 5.32 | 1.63% | 3,679 |
| May 8, 2026 | 5.19 | 5.25 | 5.19 | 5.24 | 5.24 | -1.35% | 7,727 |
| May 7, 2026 | 5.37 | 5.37 | 5.31 | 5.31 | 5.31 | -1.25% | 13,975 |
| May 6, 2026 | 5.45 | 5.45 | 5.35 | 5.38 | 5.38 | 0.24% | 53,439 |
| May 5, 2026 | 5.32 | 5.42 | 5.32 | 5.37 | 5.36 | -0.20% | 15,561 |
| May 4, 2026 | 5.35 | 5.42 | 5.35 | 5.38 | 5.38 | 2.00% | 20,826 |
| Apr 30, 2026 | 5.24 | 5.30 | 5.24 | 5.27 | 5.27 | 0.85% | 23,374 |
| Apr 29, 2026 | 5.35 | 5.35 | 5.22 | 5.23 | 5.23 | -0.85% | 773,280 |
| Apr 28, 2026 | 5.32 | 5.32 | 5.27 | 5.27 | 5.27 | 1.40% | 7,113 |
| Apr 27, 2026 | 5.16 | 5.28 | 5.08 | 5.20 | 5.20 | -0.23% | 4,294 |
| Apr 24, 2026 | 5.20 | 5.23 | 5.10 | 5.21 | 5.21 | -3.06% | 30,235 |
| Apr 23, 2026 | 5.65 | 5.87 | 5.57 | 5.57 | 5.37 | -7.47% | 129,127 |
| Apr 22, 2026 | 6.02 | 6.14 | 5.89 | 6.02 | 5.81 | 0.33% | 510,396 |
| Apr 21, 2026 | 5.98 | 6.07 | 5.96 | 6.00 | 5.79 | -1.48% | 22,433 |
| Apr 20, 2026 | 6.10 | 6.14 | 6.07 | 6.09 | 5.87 | -1.79% | 18,859 |
| Apr 17, 2026 | 6.00 | 6.25 | 6.00 | 6.20 | 5.98 | 3.16% | 18,816 |
| Apr 16, 2026 | 5.97 | 6.04 | 5.95 | 6.01 | 5.80 | 0.31% | 52,530 |
| Apr 15, 2026 | 5.91 | 6.06 | 5.91 | 5.99 | 5.78 | 7.39% | 12,170 |
| Apr 14, 2026 | 5.46 | 5.77 | 5.46 | 5.58 | 5.38 | 2.62% | 5,787 |
| Apr 13, 2026 | 5.45 | 5.46 | 5.42 | 5.44 | 5.25 | -1.10% | 6,882 |
| Apr 10, 2026 | 5.48 | 5.58 | 5.45 | 5.50 | 5.30 | 0.51% | 2,757 |
| Apr 9, 2026 | 5.49 | 5.55 | 5.31 | 5.47 | 5.28 | -3.35% | 5,262 |
| Apr 8, 2026 | 5.69 | 5.69 | 5.66 | 5.66 | 5.46 | 2.17% | 623 |
| Apr 7, 2026 | 5.58 | 5.60 | 5.47 | 5.54 | 5.34 | -0.27% | 53,570 |
| Apr 2, 2026 | 5.36 | 5.56 | 5.29 | 5.56 | 5.36 | 5.61% | 2,814 |
| Apr 1, 2026 | 5.23 | 5.28 | 5.21 | 5.26 | 5.07 | 0.47% | 3,805 |
| Mar 31, 2026 | 5.24 | 5.26 | 5.23 | 5.24 | 5.05 | 2.65% | 10,963 |
| Mar 30, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 4.92 | 2.00% | 4,698 |
| Mar 27, 2026 | 4.93 | 5.04 | 4.93 | 5.00 | 4.82 | 0.20% | 21,027 |
| Mar 26, 2026 | 5.06 | 5.06 | 4.99 | 4.99 | 4.81 | 0.50% | 10,052 |
| Mar 25, 2026 | 5.13 | 5.13 | 4.97 | 4.97 | 4.79 | -0.90% | 10,483 |
| Mar 24, 2026 | 5.02 | 5.04 | 4.97 | 5.01 | 4.83 | -0.79% | 17,122 |
| Mar 23, 2026 | 4.92 | 5.10 | 4.85 | 5.05 | 4.87 | 1.68% | 26,697 |
| Mar 20, 2026 | 4.96 | 4.97 | 4.89 | 4.97 | 4.79 | 0.21% | 50,337 |
| Mar 19, 2026 | 4.86 | 5.00 | 4.86 | 4.96 | 4.78 | 1.15% | 16,064 |
| Mar 18, 2026 | 5.02 | 5.09 | 4.90 | 4.90 | 4.73 | -2.97% | 11,378 |