Autoneum Holding AG (SWX:AUTN)
Switzerland · Delayed Price · Currency is CHF 119.00
-2.00 (-1.65%)
Jun 4, 2026, 5:30 PM CET
Autoneum Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 113.20 | 116.80 | 113.20 | 116.00 | 116.00 | 2.29% | 5,271 |
| May 21, 2026 | 114.40 | 116.40 | 113.20 | 113.40 | 113.40 | -1.22% | 8,489 |
| May 20, 2026 | 115.00 | 117.00 | 113.20 | 114.80 | 114.80 | - | 6,324 |
| May 19, 2026 | 117.00 | 118.00 | 114.40 | 114.80 | 114.80 | -1.71% | 8,344 |
| May 18, 2026 | 116.20 | 118.00 | 114.20 | 116.80 | 116.80 | 0.17% | 5,290 |
| May 15, 2026 | 116.80 | 117.80 | 115.40 | 116.60 | 116.60 | 0.17% | 9,501 |
| May 13, 2026 | 118.20 | 118.20 | 116.40 | 116.40 | 116.40 | -1.19% | 3,415 |
| May 12, 2026 | 117.60 | 119.40 | 116.20 | 117.80 | 117.80 | -0.17% | 5,341 |
| May 11, 2026 | 117.20 | 118.80 | 116.20 | 118.00 | 118.00 | 0.34% | 3,963 |
| May 8, 2026 | 117.80 | 118.20 | 116.40 | 117.60 | 117.60 | 0.51% | 6,467 |
| May 7, 2026 | 118.00 | 120.60 | 117.00 | 117.00 | 117.00 | -1.18% | 6,276 |
| May 6, 2026 | 112.40 | 121.40 | 112.40 | 118.40 | 118.40 | 4.96% | 7,610 |
| May 5, 2026 | 114.00 | 115.00 | 111.20 | 112.80 | 112.80 | -0.88% | 5,814 |
| May 4, 2026 | 114.00 | 115.60 | 113.40 | 113.80 | 113.80 | -0.18% | 5,102 |
| Apr 30, 2026 | 114.00 | 114.80 | 112.40 | 114.00 | 114.00 | - | 10,214 |
| Apr 29, 2026 | 118.80 | 120.00 | 116.80 | 117.20 | 114.00 | -0.68% | 5,108 |
| Apr 28, 2026 | 119.80 | 121.80 | 118.00 | 118.00 | 114.78 | -1.01% | 7,446 |
| Apr 27, 2026 | 120.80 | 121.40 | 118.60 | 119.20 | 115.95 | -1.32% | 7,592 |
| Apr 24, 2026 | 120.00 | 121.40 | 118.40 | 120.80 | 117.50 | -0.33% | 4,306 |
| Apr 23, 2026 | 120.00 | 121.60 | 118.80 | 121.20 | 117.89 | 1.17% | 5,346 |
| Apr 22, 2026 | 123.00 | 127.00 | 118.80 | 119.80 | 116.53 | 1.87% | 16,387 |
| Apr 21, 2026 | 118.60 | 120.60 | 117.60 | 117.60 | 114.39 | -1.34% | 7,241 |
| Apr 20, 2026 | 120.00 | 121.20 | 117.80 | 119.20 | 115.95 | -1.97% | 12,738 |
| Apr 17, 2026 | 113.80 | 123.80 | 113.80 | 121.60 | 118.28 | 7.42% | 10,722 |
| Apr 16, 2026 | 116.80 | 117.40 | 112.40 | 113.20 | 110.11 | -2.58% | 11,984 |
| Apr 15, 2026 | 118.00 | 119.60 | 116.20 | 116.20 | 113.03 | -1.02% | 8,824 |
| Apr 14, 2026 | 118.40 | 120.80 | 117.40 | 117.40 | 114.19 | -0.34% | 6,986 |
| Apr 13, 2026 | 120.00 | 120.00 | 117.80 | 117.80 | 114.58 | -2.16% | 4,294 |
| Apr 10, 2026 | 118.00 | 122.20 | 118.00 | 120.40 | 117.11 | 1.52% | 4,429 |
| Apr 9, 2026 | 121.00 | 121.20 | 118.00 | 118.60 | 115.36 | -1.50% | 5,977 |
| Apr 8, 2026 | 118.60 | 122.00 | 117.20 | 120.40 | 117.11 | 5.99% | 9,471 |
| Apr 7, 2026 | 115.40 | 117.60 | 113.60 | 113.60 | 110.50 | -2.07% | 5,995 |
| Apr 2, 2026 | 116.00 | 116.60 | 113.80 | 116.00 | 112.83 | -1.02% | 5,620 |
| Apr 1, 2026 | 116.00 | 118.00 | 114.40 | 117.20 | 114.00 | 1.56% | 14,668 |
| Mar 31, 2026 | 113.20 | 116.60 | 112.80 | 115.40 | 112.25 | 1.94% | 6,672 |
| Mar 30, 2026 | 113.20 | 113.40 | 111.20 | 113.20 | 110.11 | -0.18% | 9,034 |
| Mar 27, 2026 | 114.00 | 114.60 | 113.00 | 113.40 | 110.30 | -0.87% | 6,632 |
| Mar 26, 2026 | 115.40 | 115.60 | 112.40 | 114.40 | 111.28 | -1.38% | 9,129 |
| Mar 25, 2026 | 114.80 | 120.00 | 114.40 | 116.00 | 112.83 | 2.47% | 13,806 |
| Mar 24, 2026 | 112.40 | 114.60 | 111.20 | 113.20 | 110.11 | 0.71% | 12,661 |
| Mar 23, 2026 | 109.60 | 114.40 | 106.00 | 112.40 | 109.33 | 3.12% | 16,267 |
| Mar 20, 2026 | 109.20 | 110.00 | 108.00 | 109.00 | 106.02 | 0.37% | 10,986 |
| Mar 19, 2026 | 112.60 | 112.80 | 108.40 | 108.60 | 105.63 | -4.40% | 8,353 |