Meier Tobler Group AG (LON:0QQK)
London · Delayed Price · Currency is GBP · Price in CHF 36.60
-0.35 (-0.95%)
At close: Sep 26, 2025
Meier Tobler Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.28 | 36.60 | 36.25 | 36.60 | 36.60 | -0.95% | 127 |
| Sep 25, 2025 | 37.50 | 37.60 | 36.95 | 36.95 | 36.95 | -1.27% | 688 |
| Sep 24, 2025 | 37.75 | 37.75 | 37.43 | 37.43 | 37.43 | -0.07% | 1,721 |
| Sep 23, 2025 | 37.65 | 37.65 | 37.45 | 37.45 | 37.45 | 0.03% | 997 |
| Sep 22, 2025 | 37.45 | 37.60 | 37.44 | 37.44 | 37.44 | -0.43% | 1,673 |
| Sep 19, 2025 | 37.10 | 37.60 | 36.88 | 37.60 | 37.60 | 6.97% | 1,906 |
| Sep 18, 2025 | 35.10 | 35.25 | 35.10 | 35.15 | 35.15 | -0.28% | 73 |
| Sep 17, 2025 | 34.98 | 35.25 | 34.90 | 35.25 | 35.25 | 0.86% | 1,428 |
| Sep 16, 2025 | 35.55 | 35.55 | 34.95 | 34.95 | 34.95 | -2.10% | 1,122 |
| Sep 15, 2025 | 35.80 | 35.80 | 35.70 | 35.70 | 35.70 | 0.40% | 70 |
| Sep 12, 2025 | 35.90 | 35.90 | 35.35 | 35.56 | 35.56 | 0.19% | 319 |
| Sep 11, 2025 | 35.25 | 35.49 | 35.20 | 35.49 | 35.49 | -1.69% | 716 |
| Sep 10, 2025 | 36.55 | 36.55 | 36.10 | 36.10 | 36.10 | -3.16% | 438 |
| Sep 9, 2025 | 36.40 | 37.28 | 36.40 | 37.28 | 37.28 | 1.71% | 201 |
| Sep 8, 2025 | 37.35 | 37.35 | 36.65 | 36.65 | 36.65 | 1.95% | 231 |
| Sep 5, 2025 | 36.31 | 36.31 | 35.95 | 35.95 | 35.95 | 1.99% | 472 |
| Sep 3, 2025 | 35.15 | 35.28 | 35.15 | 35.25 | 35.25 | 0.71% | 351 |
| Sep 2, 2025 | 35.00 | 35.22 | 35.00 | 35.00 | 35.00 | -2.78% | 974 |
| Sep 1, 2025 | 35.68 | 36.00 | 35.68 | 36.00 | 36.00 | -0.88% | 447 |
| Aug 27, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 2.17% | 293 |
| Aug 21, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.85% | 20 |
| Aug 15, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -2.49% | 500 |
| Aug 14, 2025 | 36.20 | 36.20 | 36.15 | 36.15 | 36.15 | -0.69% | 1,267 |
| Aug 8, 2025 | 36.53 | 36.90 | 36.40 | 36.40 | 36.40 | 2.82% | 461 |
| Aug 7, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.28% | 420 |
| Aug 6, 2025 | 35.43 | 35.43 | 35.30 | 35.30 | 35.30 | -2.55% | 881 |
| Aug 5, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.55% | 66 |
| Aug 4, 2025 | 36.05 | 36.43 | 36.05 | 36.43 | 36.43 | 1.04% | 166 |
| Jul 30, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -1.44% | 4 |
| Jul 29, 2025 | 36.35 | 36.58 | 36.35 | 36.58 | 36.58 | -1.28% | 289 |
| Jul 28, 2025 | 36.60 | 37.05 | 36.60 | 37.05 | 37.05 | 5.56% | 392 |
| Jul 25, 2025 | 35.43 | 35.73 | 35.10 | 35.10 | 35.10 | -9.54% | 409 |
| Jul 24, 2025 | 39.90 | 39.90 | 38.65 | 38.80 | 38.80 | -4.96% | 644 |
| Jul 23, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -3.03% | 1 |
| Jul 21, 2025 | 41.00 | 42.10 | 41.00 | 42.10 | 42.10 | 2.25% | 246 |
| Jul 17, 2025 | 40.90 | 41.18 | 40.90 | 41.18 | 41.18 | 2.17% | 69 |
| Jul 15, 2025 | 39.95 | 40.30 | 39.95 | 40.30 | 40.30 | -0.25% | 68 |
| Jul 11, 2025 | 39.50 | 40.40 | 39.50 | 40.40 | 40.40 | 3.86% | 36 |
| Jul 10, 2025 | 38.75 | 38.90 | 38.75 | 38.90 | 38.90 | 0.13% | 279 |
| Jul 9, 2025 | 38.45 | 38.85 | 38.30 | 38.85 | 38.85 | 2.51% | 35 |
| Jul 8, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.26% | 150 |
| Jul 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.94% | 248 |
| Jun 30, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.65% | 16 |
| Jun 27, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.32% | 5 |
| Jun 26, 2025 | 38.48 | 38.63 | 38.40 | 38.63 | 38.63 | -0.71% | 160 |
| Jun 20, 2025 | 38.95 | 39.05 | 38.70 | 38.90 | 38.90 | -0.26% | 7,879 |
| Jun 12, 2025 | 38.95 | 39.00 | 38.95 | 39.00 | 39.00 | -0.89% | 135 |
| Jun 4, 2025 | 38.90 | 39.35 | 38.90 | 39.35 | 39.35 | 0.13% | 549 |
| Jun 2, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 2.48% | 28 |
| May 30, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.13% | 5 |