u-blox Holding AG (SWX:UBXN)
Switzerland · Delayed Price · Currency is CHF 136.20
+1.20 (0.89%)
At close: Mar 27, 2026
u-blox Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 135.00 | 136.40 | 135.00 | 136.20 | 136.20 | 0.89% | 4,138 |
| Mar 26, 2026 | 135.00 | 135.00 | 134.60 | 135.00 | 135.00 | - | 1,750 |
| Mar 25, 2026 | 135.00 | 135.60 | 135.00 | 135.00 | 135.00 | -0.15% | 171 |
| Mar 24, 2026 | 135.00 | 135.60 | 135.00 | 135.20 | 135.20 | -0.59% | 37 |
| Mar 23, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | 182 |
| Mar 20, 2026 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | -1.03% | 198 |
| Mar 19, 2026 | 135.00 | 136.40 | 135.00 | 136.40 | 136.40 | 0.74% | 208 |
| Mar 18, 2026 | 135.00 | 135.40 | 135.00 | 135.40 | 135.40 | 0.15% | 43 |
| Mar 17, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -0.15% | 17 |
| Mar 16, 2026 | 135.00 | 135.80 | 135.00 | 135.40 | 135.40 | 0.30% | 269 |
| Mar 13, 2026 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | -0.15% | 48 |
| Mar 12, 2026 | 135.00 | 135.20 | 135.00 | 135.20 | 135.20 | 0.15% | 49 |
| Mar 11, 2026 | 135.00 | 136.20 | 135.00 | 135.00 | 135.00 | - | 151 |
| Mar 10, 2026 | 136.20 | 136.20 | 135.00 | 135.00 | 135.00 | -1.17% | 7 |
| Mar 9, 2026 | 136.60 | 136.60 | 135.20 | 136.60 | 136.60 | 1.19% | 424 |
| Mar 6, 2026 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | -0.74% | 755 |
| Mar 5, 2026 | 135.00 | 136.00 | 134.80 | 136.00 | 136.00 | 0.74% | 759 |
| Mar 4, 2026 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | -0.74% | 36 |
| Mar 3, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 251 |
| Mar 2, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | 153 |
| Feb 27, 2026 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 988 |
| Feb 26, 2026 | 135.00 | 135.80 | 135.00 | 135.00 | 135.00 | - | 48 |
| Feb 25, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 368 |
| Feb 24, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.59% | 142 |
| Feb 23, 2026 | 135.00 | 135.80 | 135.00 | 135.80 | 135.80 | 0.44% | 146 |
| Feb 20, 2026 | 135.00 | 135.40 | 134.80 | 135.20 | 135.20 | 0.15% | 1,019 |
| Feb 19, 2026 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 42 |
| Feb 18, 2026 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 222 |
| Feb 17, 2026 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 147 |
| Feb 16, 2026 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 689 |
| Feb 13, 2026 | 135.20 | 135.20 | 135.00 | 135.00 | 135.00 | - | 574 |
| Feb 12, 2026 | 135.20 | 135.40 | 135.00 | 135.00 | 135.00 | - | 42 |
| Feb 11, 2026 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 194 |
| Feb 10, 2026 | 135.20 | 135.20 | 135.00 | 135.00 | 135.00 | - | 23 |
| Feb 9, 2026 | 135.40 | 135.40 | 135.00 | 135.00 | 135.00 | - | 16 |
| Feb 6, 2026 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 2,408 |
| Feb 5, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.15% | 257 |
| Feb 4, 2026 | 135.00 | 135.20 | 134.80 | 134.80 | 134.80 | -0.15% | 1,143 |
| Feb 3, 2026 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | -0.15% | 184 |
| Feb 2, 2026 | 135.00 | 135.40 | 135.00 | 135.20 | 135.20 | 0.15% | 536 |
| Jan 30, 2026 | 135.40 | 135.40 | 135.00 | 135.00 | 135.00 | - | 517 |
| Jan 29, 2026 | 135.40 | 135.40 | 135.00 | 135.00 | 135.00 | - | 651 |
| Jan 28, 2026 | 135.00 | 135.60 | 135.00 | 135.00 | 135.00 | - | 1,032 |
| Jan 27, 2026 | 135.80 | 135.80 | 135.00 | 135.00 | 135.00 | - | 732 |
| Jan 26, 2026 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | -0.30% | 1,052 |
| Jan 23, 2026 | 135.00 | 135.80 | 135.00 | 135.40 | 135.40 | 0.30% | 686 |
| Jan 22, 2026 | 135.60 | 135.60 | 135.00 | 135.00 | 135.00 | - | 197 |
| Jan 21, 2026 | 135.40 | 135.60 | 135.00 | 135.00 | 135.00 | -0.44% | 387 |
| Jan 20, 2026 | 135.00 | 135.60 | 135.00 | 135.60 | 135.60 | 0.44% | 203 |
| Jan 19, 2026 | 135.00 | 135.60 | 135.00 | 135.00 | 135.00 | -0.44% | 184 |