Autoneum Holding AG (SWX:AUTN)
Switzerland · Delayed Price · Currency is CHF 134.60
+0.20 (0.15%)
Aug 4, 2026, 2:03 PM CET
Autoneum Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 130.60 | 136.00 | 130.60 | 134.40 | 134.40 | 2.91% | 6,044 |
| Jul 31, 2026 | 131.20 | 136.80 | 130.60 | 130.60 | 130.60 | 0.15% | 12,927 |
| Jul 30, 2026 | 136.00 | 136.00 | 130.00 | 130.40 | 130.40 | -3.55% | 11,561 |
| Jul 29, 2026 | 120.80 | 136.60 | 120.80 | 135.20 | 135.20 | 16.35% | 42,263 |
| Jul 28, 2026 | 110.60 | 116.20 | 110.60 | 116.20 | 116.20 | 5.64% | 16,665 |
| Jul 27, 2026 | 109.60 | 112.00 | 109.60 | 110.00 | 110.00 | 0.92% | 5,476 |
| Jul 24, 2026 | 108.40 | 109.60 | 108.20 | 109.00 | 109.00 | 0.37% | 1,774 |
| Jul 23, 2026 | 109.80 | 109.80 | 107.80 | 108.60 | 108.60 | -1.09% | 7,260 |
| Jul 22, 2026 | 104.20 | 109.80 | 104.20 | 109.80 | 109.80 | 5.17% | 8,055 |
| Jul 21, 2026 | 105.20 | 105.40 | 103.80 | 104.40 | 104.40 | -0.19% | 4,329 |
| Jul 20, 2026 | 107.00 | 107.20 | 103.80 | 104.60 | 104.60 | -2.43% | 8,266 |
| Jul 17, 2026 | 108.60 | 109.20 | 107.20 | 107.20 | 107.20 | -1.47% | 4,607 |
| Jul 16, 2026 | 114.00 | 114.00 | 106.80 | 108.80 | 108.80 | -4.56% | 22,539 |
| Jul 15, 2026 | 112.20 | 114.00 | 110.20 | 114.00 | 114.00 | 1.97% | 5,008 |
| Jul 14, 2026 | 112.60 | 112.60 | 110.80 | 111.80 | 111.80 | -0.18% | 2,316 |
| Jul 13, 2026 | 111.00 | 112.60 | 110.20 | 112.00 | 112.00 | -0.18% | 4,049 |
| Jul 10, 2026 | 112.20 | 114.60 | 111.20 | 112.20 | 112.20 | - | 6,640 |
| Jul 9, 2026 | 113.20 | 113.20 | 111.00 | 112.20 | 112.20 | 0.54% | 4,324 |
| Jul 8, 2026 | 116.20 | 116.20 | 111.60 | 111.60 | 111.60 | -4.29% | 16,823 |
| Jul 7, 2026 | 115.40 | 118.40 | 115.40 | 116.60 | 116.60 | 0.52% | 6,029 |
| Jul 6, 2026 | 118.60 | 118.60 | 115.00 | 116.00 | 116.00 | -1.69% | 4,639 |
| Jul 3, 2026 | 115.20 | 118.40 | 115.20 | 118.00 | 118.00 | 2.43% | 6,226 |
| Jul 2, 2026 | 109.60 | 116.00 | 109.20 | 115.20 | 115.20 | 4.54% | 19,694 |
| Jul 1, 2026 | 107.40 | 110.20 | 107.00 | 110.20 | 110.20 | 2.04% | 7,850 |
| Jun 30, 2026 | 106.80 | 109.00 | 106.40 | 108.00 | 108.00 | 0.75% | 5,150 |
| Jun 29, 2026 | 110.60 | 111.60 | 107.20 | 107.20 | 107.20 | -3.60% | 15,339 |
| Jun 26, 2026 | 115.00 | 115.20 | 109.60 | 111.20 | 111.20 | -2.97% | 11,267 |
| Jun 25, 2026 | 113.00 | 115.60 | 113.00 | 114.60 | 114.60 | 1.78% | 4,360 |
| Jun 24, 2026 | 113.20 | 114.20 | 111.40 | 112.60 | 112.60 | -0.88% | 7,269 |
| Jun 23, 2026 | 115.60 | 115.60 | 112.80 | 113.60 | 113.60 | -1.39% | 6,626 |
| Jun 22, 2026 | 117.20 | 117.60 | 114.60 | 115.20 | 115.20 | -1.37% | 3,251 |
| Jun 19, 2026 | 114.60 | 117.60 | 114.60 | 116.80 | 116.80 | 2.28% | 10,059 |
| Jun 18, 2026 | 114.80 | 115.00 | 110.00 | 114.20 | 114.20 | -0.52% | 8,877 |
| Jun 17, 2026 | 117.00 | 118.40 | 114.60 | 114.80 | 114.80 | -2.71% | 6,379 |
| Jun 16, 2026 | 119.00 | 119.00 | 116.60 | 118.00 | 118.00 | -0.51% | 3,493 |
| Jun 15, 2026 | 116.80 | 123.60 | 116.80 | 118.60 | 118.60 | 1.19% | 11,207 |
| Jun 12, 2026 | 115.20 | 118.80 | 115.20 | 117.20 | 117.20 | 2.09% | 7,476 |
| Jun 11, 2026 | 114.80 | 116.80 | 114.20 | 114.80 | 114.80 | -0.35% | 5,943 |
| Jun 10, 2026 | 114.00 | 115.40 | 113.40 | 115.20 | 115.20 | 0.88% | 4,430 |
| Jun 9, 2026 | 116.40 | 117.40 | 114.20 | 114.20 | 114.20 | -1.55% | 3,662 |
| Jun 8, 2026 | 115.20 | 116.40 | 114.40 | 116.00 | 116.00 | -0.68% | 4,144 |
| Jun 5, 2026 | 119.40 | 121.00 | 116.80 | 116.80 | 116.80 | -1.85% | 5,297 |
| Jun 4, 2026 | 121.40 | 122.40 | 119.00 | 119.00 | 119.00 | -1.65% | 4,580 |
| Jun 3, 2026 | 121.20 | 122.40 | 119.20 | 121.00 | 121.00 | -0.49% | 3,905 |
| Jun 2, 2026 | 118.00 | 122.60 | 118.00 | 121.60 | 121.60 | 3.40% | 6,060 |
| Jun 1, 2026 | 119.60 | 121.00 | 117.00 | 117.60 | 117.60 | -1.01% | 4,184 |
| May 29, 2026 | 120.00 | 122.80 | 118.80 | 118.80 | 118.80 | -1.33% | 8,021 |
| May 28, 2026 | 122.20 | 122.20 | 120.40 | 120.40 | 120.40 | -1.15% | 2,945 |
| May 27, 2026 | 119.60 | 122.80 | 119.20 | 121.80 | 121.80 | 2.53% | 10,934 |
| May 26, 2026 | 116.40 | 119.40 | 116.00 | 118.80 | 118.80 | 2.41% | 7,156 |