Autoneum Holding AG (SWX:AUTN)
Switzerland · Delayed Price · Currency is CHF 120.40
-2.60 (-2.11%)
Oct 22, 2026, 5:30 PM CEST
Autoneum Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 122.80 | 123.40 | 120.00 | 120.40 | 120.40 | -2.11% | 2,729 |
| Oct 21, 2026 | 123.40 | 123.80 | 122.60 | 123.00 | 123.00 | -0.65% | 1,430 |
| Oct 20, 2026 | 123.80 | 124.20 | 122.00 | 123.80 | 123.80 | -0.48% | 5,039 |
| Oct 19, 2026 | 125.40 | 125.40 | 122.60 | 124.40 | 124.40 | -1.27% | 10,639 |
| Oct 16, 2026 | 122.80 | 126.60 | 122.80 | 126.00 | 126.00 | 2.44% | 6,845 |
| Oct 15, 2026 | 123.20 | 123.80 | 120.40 | 123.00 | 123.00 | -0.16% | 4,667 |
| Oct 14, 2026 | 125.00 | 126.80 | 123.20 | 123.20 | 123.20 | -1.12% | 5,896 |
| Oct 13, 2026 | 123.00 | 125.00 | 122.40 | 124.60 | 124.60 | 1.47% | 2,332 |
| Oct 12, 2026 | 125.20 | 125.20 | 122.20 | 122.80 | 122.80 | -1.13% | 3,034 |
| Oct 9, 2026 | 121.80 | 124.20 | 121.80 | 124.20 | 124.20 | 2.48% | 3,448 |
| Oct 8, 2026 | 124.00 | 124.20 | 119.00 | 121.20 | 121.20 | -2.73% | 7,507 |
| Oct 7, 2026 | 125.20 | 126.80 | 124.00 | 124.60 | 124.60 | -0.16% | 14,300 |
| Oct 6, 2026 | 122.40 | 125.20 | 122.40 | 124.80 | 124.80 | 2.46% | 5,226 |
| Oct 5, 2026 | 122.40 | 124.00 | 121.80 | 121.80 | 121.80 | -0.98% | 1,813 |
| Oct 2, 2026 | 124.00 | 125.80 | 122.40 | 123.00 | 123.00 | -0.32% | 7,329 |
| Oct 1, 2026 | 123.60 | 126.80 | 123.20 | 123.40 | 123.40 | - | 10,468 |
| Sep 30, 2026 | 124.00 | 125.20 | 123.20 | 123.40 | 123.40 | - | 7,871 |
| Sep 29, 2026 | 122.60 | 125.60 | 122.40 | 123.40 | 123.40 | 0.16% | 3,457 |
| Sep 28, 2026 | 123.20 | 125.80 | 123.20 | 123.20 | 123.20 | -0.32% | 4,131 |
| Sep 25, 2026 | 123.20 | 125.40 | 123.20 | 123.60 | 123.60 | 0.82% | 3,113 |
| Sep 24, 2026 | 124.00 | 125.20 | 122.60 | 122.60 | 122.60 | -1.45% | 2,204 |
| Sep 23, 2026 | 125.00 | 126.00 | 123.20 | 124.40 | 124.40 | - | 7,295 |
| Sep 22, 2026 | 122.00 | 125.80 | 121.40 | 124.40 | 124.40 | 1.47% | 4,506 |
| Sep 21, 2026 | 120.20 | 123.60 | 120.20 | 122.60 | 122.60 | 2.51% | 2,429 |
| Sep 18, 2026 | 123.80 | 124.00 | 119.60 | 119.60 | 119.60 | -3.86% | 6,784 |
| Sep 17, 2026 | 121.40 | 125.80 | 121.40 | 124.40 | 124.40 | 2.98% | 2,908 |
| Sep 16, 2026 | 121.20 | 123.00 | 120.80 | 120.80 | 120.80 | -0.82% | 5,302 |
| Sep 15, 2026 | 120.40 | 122.40 | 119.20 | 121.80 | 121.80 | 0.66% | 2,731 |
| Sep 14, 2026 | 123.60 | 123.60 | 121.00 | 121.00 | 121.00 | -1.63% | 1,958 |
| Sep 11, 2026 | 122.60 | 123.40 | 121.80 | 123.00 | 123.00 | -0.16% | 1,518 |
| Sep 10, 2026 | 122.40 | 123.60 | 122.00 | 123.20 | 123.20 | 0.16% | 2,020 |
| Sep 9, 2026 | 125.20 | 125.20 | 122.60 | 123.00 | 123.00 | -1.28% | 2,656 |
| Sep 8, 2026 | 126.20 | 126.20 | 123.60 | 124.60 | 124.60 | -1.11% | 1,125 |
| Sep 7, 2026 | 128.20 | 128.60 | 125.20 | 126.00 | 126.00 | -1.72% | 2,725 |
| Sep 4, 2026 | 125.80 | 128.20 | 125.40 | 128.20 | 128.20 | 2.40% | 4,062 |
| Sep 3, 2026 | 123.60 | 125.60 | 123.20 | 125.20 | 125.20 | 1.79% | 2,779 |
| Sep 2, 2026 | 124.20 | 124.80 | 122.20 | 123.00 | 123.00 | -2.84% | 6,187 |
| Sep 1, 2026 | 128.40 | 129.60 | 124.40 | 126.60 | 126.60 | -1.09% | 6,035 |
| Aug 31, 2026 | 127.40 | 129.60 | 126.80 | 128.00 | 128.00 | 0.95% | 6,798 |
| Aug 28, 2026 | 124.20 | 126.80 | 123.60 | 126.80 | 126.80 | 2.92% | 5,411 |
| Aug 27, 2026 | 121.80 | 123.80 | 121.20 | 123.20 | 123.20 | 1.65% | 8,350 |
| Aug 26, 2026 | 121.80 | 123.00 | 121.20 | 121.20 | 121.20 | - | 2,899 |
| Aug 25, 2026 | 121.60 | 123.20 | 120.40 | 121.20 | 121.20 | 0.50% | 4,239 |
| Aug 24, 2026 | 123.20 | 123.40 | 120.40 | 120.60 | 120.60 | -1.63% | 5,496 |
| Aug 21, 2026 | 124.20 | 124.80 | 122.40 | 122.60 | 122.60 | -1.76% | 3,555 |
| Aug 20, 2026 | 124.60 | 126.80 | 123.60 | 124.80 | 124.80 | -0.32% | 2,504 |
| Aug 19, 2026 | 125.80 | 126.20 | 123.40 | 125.20 | 125.20 | -0.95% | 3,486 |
| Aug 18, 2026 | 127.60 | 127.60 | 126.20 | 126.40 | 126.40 | -1.40% | 3,117 |
| Aug 17, 2026 | 127.60 | 128.60 | 126.60 | 128.20 | 128.20 | - | 2,793 |
| Aug 14, 2026 | 127.20 | 128.40 | 125.00 | 128.20 | 128.20 | 1.26% | 3,336 |