u-blox Holding AG (SWX:UBXN)
Switzerland · Delayed Price · Currency is CHF 135.00
+1.00 (0.74%)
Dec 1, 2025, 5:30 PM CET
u-blox Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 134.60 | 134.80 | 134.60 | 134.80 | - | -0.15% | 814 |
| Nov 28, 2025 | 135.00 | 135.20 | 134.40 | 135.00 | 135.00 | 0.30% | 2,609 |
| Nov 27, 2025 | 134.60 | 135.20 | 134.60 | 134.60 | 134.60 | -0.30% | 5,206 |
| Nov 26, 2025 | 134.40 | 135.20 | 134.40 | 135.00 | 135.00 | 0.30% | 2,258 |
| Nov 25, 2025 | 134.80 | 134.80 | 134.20 | 134.60 | 134.60 | 0.30% | 5,148 |
| Nov 24, 2025 | 135.00 | 135.00 | 134.20 | 134.20 | 134.20 | -0.59% | 8,510 |
| Nov 21, 2025 | 134.20 | 135.00 | 134.20 | 135.00 | 135.00 | 0.60% | 18,153 |
| Nov 20, 2025 | 135.40 | 135.80 | 134.20 | 134.20 | 134.20 | -0.59% | 30,531 |
| Nov 19, 2025 | 135.40 | 135.40 | 135.00 | 135.00 | 135.00 | - | 1,884 |
| Nov 18, 2025 | 134.20 | 135.40 | 134.20 | 135.00 | 135.00 | 0.60% | 5,254 |
| Nov 17, 2025 | 134.20 | 134.40 | 134.20 | 134.20 | 134.20 | - | 10,572 |
| Nov 14, 2025 | 134.20 | 134.40 | 134.20 | 134.20 | 134.20 | - | 5,899 |
| Nov 13, 2025 | 134.40 | 134.60 | 134.20 | 134.20 | 134.20 | -0.30% | 4,109 |
| Nov 12, 2025 | 134.20 | 135.00 | 134.20 | 134.60 | 134.60 | 0.45% | 3,922 |
| Nov 11, 2025 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 4,093 |
| Nov 10, 2025 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 6,561 |
| Nov 7, 2025 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 10,451 |
| Nov 6, 2025 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 4,513 |
| Nov 5, 2025 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 9,942 |
| Nov 4, 2025 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 21,283 |
| Nov 3, 2025 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 23,915 |
| Oct 31, 2025 | 135.20 | 135.20 | 135.00 | 135.00 | 135.00 | - | 8,089 |
| Oct 30, 2025 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | 0.30% | 14,587 |
| Oct 29, 2025 | 134.60 | 135.00 | 134.60 | 134.60 | 134.60 | - | 4,646 |
| Oct 28, 2025 | 134.60 | 135.00 | 134.60 | 134.60 | 134.60 | - | 19,027 |
| Oct 27, 2025 | 134.80 | 134.80 | 134.60 | 134.60 | 134.60 | -0.15% | 15,776 |
| Oct 24, 2025 | 134.80 | 134.80 | 134.60 | 134.80 | 134.80 | 0.15% | 5,503 |
| Oct 23, 2025 | 134.80 | 134.80 | 134.60 | 134.60 | 134.60 | - | 12,313 |
| Oct 22, 2025 | 134.60 | 134.80 | 134.60 | 134.60 | 134.60 | - | 9,081 |
| Oct 21, 2025 | 134.60 | 134.80 | 134.60 | 134.60 | 134.60 | - | 17,784 |
| Oct 20, 2025 | 134.80 | 134.80 | 134.60 | 134.60 | 134.60 | - | 215,367 |
| Oct 17, 2025 | 134.60 | 134.80 | 134.60 | 134.60 | 134.60 | - | 48,876 |
| Oct 16, 2025 | 134.80 | 135.00 | 134.60 | 134.60 | 134.60 | -0.15% | 295,931 |
| Oct 15, 2025 | 134.40 | 135.20 | 134.40 | 134.80 | 134.80 | 0.45% | 705,750 |
| Oct 14, 2025 | 134.00 | 134.20 | 134.00 | 134.20 | 134.20 | 0.15% | 34,450 |
| Oct 13, 2025 | 133.40 | 134.20 | 133.40 | 134.00 | 134.00 | 0.15% | 49,860 |
| Oct 10, 2025 | 132.00 | 134.40 | 131.40 | 133.80 | 133.80 | 1.98% | 95,311 |
| Oct 9, 2025 | 126.00 | 132.00 | 125.60 | 131.20 | 131.20 | -2.38% | 397,984 |
| Oct 8, 2025 | 134.40 | 134.60 | 133.40 | 134.40 | 134.40 | 0.15% | 42,554 |
| Oct 7, 2025 | 134.40 | 134.60 | 134.20 | 134.20 | 134.20 | -0.15% | 21,844 |
| Oct 6, 2025 | 134.40 | 134.60 | 134.20 | 134.40 | 134.40 | - | 24,518 |
| Oct 3, 2025 | 134.40 | 134.60 | 134.40 | 134.40 | 134.40 | - | 20,217 |
| Oct 2, 2025 | 134.20 | 134.60 | 134.20 | 134.40 | 134.40 | 0.15% | 24,656 |
| Oct 1, 2025 | 134.20 | 134.60 | 134.20 | 134.20 | 134.20 | -0.15% | 22,134 |
| Sep 30, 2025 | 134.40 | 134.80 | 134.20 | 134.40 | 134.40 | - | 29,012 |
| Sep 29, 2025 | 134.60 | 134.60 | 134.40 | 134.40 | 134.40 | - | 19,318 |
| Sep 26, 2025 | 134.40 | 134.60 | 134.00 | 134.40 | 134.40 | - | 39,238 |
| Sep 25, 2025 | 134.20 | 134.60 | 134.20 | 134.40 | 134.40 | - | 11,553 |
| Sep 24, 2025 | 134.20 | 134.60 | 134.00 | 134.40 | 134.40 | 0.15% | 19,048 |
| Sep 23, 2025 | 133.80 | 134.20 | 133.60 | 134.20 | 134.20 | 0.30% | 35,287 |