u-blox Holding AG (SWX:UBXN)
Switzerland · Delayed Price · Currency is CHF 135.80
+0.20 (0.15%)
Sep 5, 2025, 5:30 PM CET
u-blox Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 136.00 | 136.80 | 135.40 | 136.00 | 136.00 | 0.29% | 32,658 |
| Sep 4, 2025 | 136.20 | 136.80 | 135.60 | 135.60 | 135.60 | -0.29% | 39,207 |
| Sep 3, 2025 | 135.60 | 137.00 | 135.60 | 136.00 | 136.00 | 0.74% | 104,519 |
| Sep 2, 2025 | 135.40 | 136.20 | 134.80 | 135.00 | 135.00 | -0.30% | 60,067 |
| Sep 1, 2025 | 135.80 | 136.40 | 135.40 | 135.40 | 135.40 | -0.15% | 37,608 |
| Aug 29, 2025 | 137.60 | 138.00 | 135.60 | 135.60 | 135.60 | -1.74% | 48,881 |
| Aug 28, 2025 | 138.00 | 138.60 | 137.20 | 138.00 | 138.00 | 0.29% | 126,608 |
| Aug 27, 2025 | 136.60 | 138.00 | 136.00 | 137.60 | 137.60 | 0.88% | 65,554 |
| Aug 26, 2025 | 136.00 | 136.60 | 135.60 | 136.40 | 136.40 | 0.15% | 51,828 |
| Aug 25, 2025 | 136.60 | 136.60 | 135.40 | 136.20 | 136.20 | -0.58% | 44,732 |
| Aug 22, 2025 | 136.60 | 137.80 | 136.40 | 137.00 | 137.00 | 0.74% | 45,126 |
| Aug 21, 2025 | 138.00 | 138.60 | 135.60 | 136.00 | 136.00 | -1.73% | 108,886 |
| Aug 20, 2025 | 137.00 | 138.60 | 136.40 | 138.40 | 138.40 | - | 130,731 |
| Aug 19, 2025 | 135.20 | 138.40 | 135.00 | 138.40 | 138.40 | 1.91% | 158,503 |
| Aug 18, 2025 | 133.00 | 136.40 | 133.00 | 135.80 | 135.80 | -2.02% | 396,742 |
| Aug 15, 2025 | 111.80 | 138.60 | 111.20 | 138.60 | 138.60 | 24.42% | 277,310 |
| Aug 14, 2025 | 111.00 | 112.00 | 110.60 | 111.40 | 111.40 | 0.36% | 36,527 |
| Aug 13, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 56,834 |
| Aug 12, 2025 | 110.00 | 112.00 | 108.60 | 112.00 | 112.00 | 2.00% | 54,688 |
| Aug 11, 2025 | 108.00 | 109.80 | 106.60 | 109.80 | 109.80 | 2.23% | 36,848 |
| Aug 8, 2025 | 100.00 | 107.40 | 100.00 | 107.40 | 107.40 | 8.05% | 36,794 |
| Aug 7, 2025 | 102.20 | 102.20 | 97.30 | 99.40 | 99.40 | -2.36% | 40,967 |
| Aug 6, 2025 | 104.60 | 109.80 | 101.00 | 101.80 | 101.80 | -5.39% | 66,419 |
| Aug 5, 2025 | 105.20 | 109.80 | 104.80 | 107.60 | 107.60 | 4.26% | 104,334 |
| Aug 4, 2025 | 100.00 | 103.20 | 98.10 | 103.20 | 103.20 | 1.57% | 69,954 |
| Jul 31, 2025 | 105.60 | 107.00 | 100.80 | 101.60 | 101.60 | -3.61% | 46,892 |
| Jul 30, 2025 | 104.40 | 105.40 | 104.00 | 105.40 | 105.40 | 1.15% | 10,907 |
| Jul 29, 2025 | 106.60 | 108.20 | 104.00 | 104.20 | 104.20 | -1.88% | 21,210 |
| Jul 28, 2025 | 104.20 | 106.60 | 104.20 | 106.20 | 106.20 | 2.71% | 17,280 |
| Jul 25, 2025 | 101.00 | 104.60 | 101.00 | 103.40 | 103.40 | 1.57% | 14,871 |
| Jul 24, 2025 | 99.50 | 102.40 | 97.30 | 101.80 | 101.80 | 0.59% | 34,579 |
| Jul 23, 2025 | 108.00 | 108.00 | 99.20 | 101.20 | 101.20 | -7.50% | 86,330 |
| Jul 22, 2025 | 107.60 | 110.20 | 105.00 | 109.40 | 109.40 | 0.92% | 49,627 |
| Jul 21, 2025 | 108.00 | 109.20 | 107.40 | 108.40 | 108.40 | 0.18% | 14,026 |
| Jul 18, 2025 | 109.00 | 110.00 | 107.60 | 108.20 | 108.20 | -0.55% | 25,042 |
| Jul 17, 2025 | 108.00 | 109.40 | 107.00 | 108.80 | 108.80 | 2.26% | 21,218 |
| Jul 16, 2025 | 107.00 | 107.40 | 104.00 | 106.40 | 106.40 | -0.56% | 17,281 |
| Jul 15, 2025 | 104.80 | 108.20 | 104.80 | 107.00 | 107.00 | 2.69% | 17,763 |
| Jul 14, 2025 | 104.00 | 105.40 | 101.80 | 104.20 | 104.20 | -0.76% | 25,115 |
| Jul 11, 2025 | 107.80 | 108.00 | 104.60 | 105.00 | 105.00 | -2.78% | 17,538 |
| Jul 10, 2025 | 104.40 | 108.00 | 104.40 | 108.00 | 108.00 | 3.85% | 27,786 |
| Jul 9, 2025 | 104.00 | 104.00 | 102.40 | 104.00 | 104.00 | 0.58% | 17,355 |
| Jul 8, 2025 | 104.40 | 104.40 | 102.20 | 103.40 | 103.40 | -0.96% | 18,262 |
| Jul 7, 2025 | 99.10 | 104.80 | 98.90 | 104.40 | 104.40 | 5.56% | 52,236 |
| Jul 4, 2025 | 98.80 | 99.50 | 97.90 | 98.90 | 98.90 | -0.30% | 8,702 |
| Jul 3, 2025 | 100.20 | 100.60 | 98.00 | 99.20 | 99.20 | -0.60% | 26,727 |
| Jul 2, 2025 | 96.20 | 101.40 | 95.70 | 99.80 | 99.80 | 4.72% | 34,557 |
| Jul 1, 2025 | 99.20 | 99.90 | 95.20 | 95.30 | 95.30 | -4.22% | 30,598 |
| Jun 30, 2025 | 98.50 | 100.20 | 98.20 | 99.50 | 99.50 | 1.02% | 27,823 |
| Jun 27, 2025 | 99.10 | 101.60 | 98.30 | 98.50 | 98.50 | 0.41% | 26,069 |