Autoneum Holding AG (SWX:AUTN)
Switzerland · Delayed Price · Currency is CHF 147.00
+3.00 (2.08%)
Aug 7, 2025, 5:30 PM CET
Autoneum Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 144.60 | 148.40 | 144.60 | 147.00 | 147.00 | 2.08% | 5,228 |
| Aug 6, 2025 | 143.20 | 145.40 | 143.00 | 144.00 | 144.00 | 0.56% | 5,449 |
| Aug 5, 2025 | 143.60 | 144.80 | 142.20 | 143.20 | 143.20 | 0.14% | 5,941 |
| Aug 4, 2025 | 141.60 | 143.60 | 140.00 | 143.00 | 143.00 | -0.97% | 8,065 |
| Jul 31, 2025 | 146.60 | 149.60 | 143.60 | 144.40 | 144.40 | -1.10% | 5,361 |
| Jul 30, 2025 | 146.40 | 150.00 | 142.80 | 146.00 | 146.00 | -5.19% | 8,293 |
| Jul 29, 2025 | 154.60 | 155.40 | 153.60 | 154.00 | 154.00 | - | 3,572 |
| Jul 28, 2025 | 156.80 | 157.80 | 153.60 | 154.00 | 154.00 | -1.03% | 5,560 |
| Jul 25, 2025 | 150.00 | 155.80 | 149.40 | 155.60 | 155.60 | 3.32% | 6,547 |
| Jul 24, 2025 | 151.00 | 151.20 | 148.20 | 150.60 | 150.60 | 0.13% | 4,224 |
| Jul 23, 2025 | 147.80 | 152.60 | 147.60 | 150.40 | 150.40 | 3.72% | 7,973 |
| Jul 22, 2025 | 147.00 | 147.80 | 144.40 | 145.00 | 145.00 | -1.63% | 4,107 |
| Jul 21, 2025 | 147.00 | 148.20 | 146.60 | 147.40 | 147.40 | 0.41% | 3,647 |
| Jul 18, 2025 | 146.80 | 147.40 | 145.80 | 146.80 | 146.80 | 0.41% | 3,132 |
| Jul 17, 2025 | 145.60 | 147.60 | 145.60 | 146.20 | 146.20 | 0.83% | 3,263 |
| Jul 16, 2025 | 146.20 | 148.20 | 145.00 | 145.00 | 145.00 | -1.23% | 4,424 |
| Jul 15, 2025 | 144.00 | 147.80 | 144.00 | 146.80 | 146.80 | 1.52% | 7,747 |
| Jul 14, 2025 | 144.40 | 145.60 | 144.00 | 144.60 | 144.60 | -0.96% | 4,409 |
| Jul 11, 2025 | 146.20 | 146.60 | 145.00 | 146.00 | 146.00 | -0.27% | 4,410 |
| Jul 10, 2025 | 144.00 | 146.40 | 142.80 | 146.40 | 146.40 | 1.95% | 6,731 |
| Jul 9, 2025 | 141.00 | 144.40 | 140.80 | 143.60 | 143.60 | 1.84% | 29,243 |
| Jul 8, 2025 | 139.60 | 142.40 | 139.00 | 141.00 | 141.00 | 1.29% | 19,233 |
| Jul 7, 2025 | 139.20 | 141.00 | 138.60 | 139.20 | 139.20 | -0.43% | 5,096 |
| Jul 4, 2025 | 138.20 | 139.80 | 136.20 | 139.80 | 139.80 | 0.72% | 3,208 |
| Jul 3, 2025 | 141.40 | 141.60 | 138.80 | 138.80 | 138.80 | -1.42% | 9,837 |
| Jul 2, 2025 | 138.00 | 140.80 | 138.00 | 140.80 | 140.80 | 2.33% | 7,357 |
| Jul 1, 2025 | 139.40 | 139.40 | 136.20 | 137.60 | 137.60 | -0.86% | 3,806 |
| Jun 30, 2025 | 140.60 | 141.00 | 138.00 | 138.80 | 138.80 | -0.86% | 4,243 |
| Jun 27, 2025 | 140.20 | 140.80 | 139.60 | 140.00 | 140.00 | 0.29% | 13,407 |
| Jun 26, 2025 | 140.60 | 141.20 | 138.80 | 139.60 | 139.60 | -0.29% | 4,315 |
| Jun 25, 2025 | 140.60 | 141.20 | 139.00 | 140.00 | 140.00 | - | 7,429 |
| Jun 24, 2025 | 144.00 | 145.00 | 139.80 | 140.00 | 140.00 | -1.82% | 24,786 |
| Jun 23, 2025 | 140.80 | 143.40 | 140.80 | 142.60 | 142.60 | 0.85% | 3,252 |
| Jun 20, 2025 | 143.20 | 145.60 | 141.40 | 141.40 | 141.40 | -0.98% | 38,960 |
| Jun 19, 2025 | 145.20 | 145.20 | 142.80 | 142.80 | 142.80 | -1.24% | 2,100 |
| Jun 18, 2025 | 145.80 | 145.80 | 144.20 | 144.60 | 144.60 | -0.69% | 2,385 |
| Jun 17, 2025 | 145.80 | 147.00 | 144.80 | 145.60 | 145.60 | 0.14% | 3,890 |
| Jun 16, 2025 | 144.20 | 146.40 | 144.20 | 145.40 | 145.40 | 1.25% | 3,557 |
| Jun 13, 2025 | 144.40 | 145.00 | 143.60 | 143.60 | 143.60 | -1.64% | 3,140 |
| Jun 12, 2025 | 144.80 | 146.00 | 143.20 | 146.00 | 146.00 | 0.41% | 3,481 |
| Jun 11, 2025 | 144.80 | 145.60 | 144.00 | 145.40 | 145.40 | 0.83% | 3,086 |
| Jun 10, 2025 | 143.40 | 144.60 | 142.80 | 144.20 | 144.20 | 0.14% | 3,165 |
| Jun 6, 2025 | 142.40 | 144.00 | 142.00 | 144.00 | 144.00 | 0.70% | 2,277 |
| Jun 5, 2025 | 143.80 | 144.60 | 141.40 | 143.00 | 143.00 | -0.14% | 2,697 |
| Jun 4, 2025 | 141.20 | 143.60 | 141.20 | 143.20 | 143.20 | 0.99% | 3,013 |
| Jun 3, 2025 | 143.20 | 143.60 | 140.40 | 141.80 | 141.80 | -0.70% | 6,212 |
| Jun 2, 2025 | 144.20 | 144.40 | 141.60 | 142.80 | 142.80 | -1.65% | 3,960 |
| May 30, 2025 | 143.80 | 146.00 | 143.80 | 145.20 | 145.20 | - | 9,273 |
| May 28, 2025 | 145.00 | 147.00 | 145.00 | 145.20 | 145.20 | -0.14% | 4,684 |
| May 27, 2025 | 143.20 | 146.40 | 142.80 | 145.40 | 145.40 | 1.11% | 6,663 |