u-blox Holding AG (SWX:UBXN)
Switzerland · Delayed Price · Currency is CHF 134.60
0.00 (0.00%)
Oct 21, 2025, 5:31 PM CET
u-blox Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 215,587 |
| 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% | 95,449 |
| Oct 9, 2025 | 126.00 | 132.00 | 125.60 | 131.20 | 131.20 | -2.38% | 398,036 |
| Oct 8, 2025 | 134.40 | 134.60 | 133.40 | 134.40 | 134.40 | 0.15% | 42,576 |
| Oct 7, 2025 | 134.40 | 134.60 | 134.20 | 134.20 | 134.20 | -0.15% | 21,916 |
| Oct 6, 2025 | 134.40 | 134.60 | 134.20 | 134.40 | 134.40 | - | 24,634 |
| Oct 3, 2025 | 134.40 | 134.60 | 134.40 | 134.40 | 134.40 | - | 20,253 |
| 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% | 22,179 |
| Sep 30, 2025 | 134.40 | 134.80 | 134.20 | 134.40 | 134.40 | - | 29,036 |
| Sep 29, 2025 | 134.60 | 134.60 | 134.40 | 134.40 | 134.40 | - | 19,397 |
| Sep 26, 2025 | 134.40 | 134.60 | 134.00 | 134.40 | 134.40 | - | 39,373 |
| Sep 25, 2025 | 134.20 | 134.60 | 134.20 | 134.40 | 134.40 | - | 11,578 |
| Sep 24, 2025 | 134.20 | 134.60 | 134.00 | 134.40 | 134.40 | 0.15% | 19,050 |
| Sep 23, 2025 | 133.80 | 134.20 | 133.60 | 134.20 | 134.20 | 0.30% | 35,287 |
| Sep 22, 2025 | 134.60 | 134.80 | 133.80 | 133.80 | 133.80 | -0.15% | 38,650 |
| Sep 19, 2025 | 135.20 | 135.20 | 134.00 | 134.00 | 134.00 | -0.74% | 87,230 |
| Sep 18, 2025 | 135.00 | 135.60 | 135.00 | 135.00 | 135.00 | - | 48,410 |
| Sep 17, 2025 | 135.20 | 135.40 | 135.00 | 135.00 | 135.00 | -0.15% | 32,606 |
| Sep 16, 2025 | 136.40 | 136.40 | 135.20 | 135.20 | 135.20 | -0.88% | 19,969 |
| Sep 15, 2025 | 135.20 | 136.40 | 135.20 | 136.40 | 136.40 | 1.04% | 47,722 |
| Sep 12, 2025 | 135.20 | 135.60 | 135.00 | 135.00 | 135.00 | -0.15% | 56,303 |
| Sep 11, 2025 | 135.20 | 135.60 | 135.00 | 135.20 | 135.20 | - | 34,264 |
| Sep 10, 2025 | 136.20 | 136.40 | 135.20 | 135.20 | 135.20 | -0.59% | 32,806 |
| Sep 9, 2025 | 136.00 | 136.80 | 136.00 | 136.00 | 136.00 | -0.15% | 19,736 |
| Sep 8, 2025 | 135.80 | 137.00 | 135.60 | 136.20 | 136.20 | 0.29% | 45,271 |
| Sep 5, 2025 | 136.00 | 136.80 | 135.40 | 135.80 | 135.80 | 0.15% | 57,722 |
| 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 |