u-blox Holding AG (SWX:UBXN)
Switzerland · Delayed Price · Currency is CHF 134.80
-0.40 (-0.30%)
Dec 22, 2025, 3:14 PM CET
u-blox Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 135.00 | 135.20 | 134.80 | 135.20 | 135.20 | 0.15% | 3,317 |
| Dec 18, 2025 | 134.80 | 135.20 | 134.80 | 135.00 | 135.00 | - | 1,154 |
| Dec 17, 2025 | 134.60 | 135.40 | 134.60 | 135.00 | 135.00 | -0.15% | 1,134 |
| Dec 16, 2025 | 135.00 | 135.40 | 135.00 | 135.20 | 135.20 | -0.29% | 749 |
| Dec 15, 2025 | 135.00 | 135.60 | 135.00 | 135.60 | 135.60 | 0.15% | 2,959 |
| Dec 12, 2025 | 135.00 | 135.40 | 135.00 | 135.40 | 135.40 | - | 985 |
| Dec 11, 2025 | 135.60 | 135.60 | 135.00 | 135.40 | 135.40 | - | 2,324 |
| Dec 10, 2025 | 134.80 | 135.80 | 134.80 | 135.40 | 135.40 | 0.30% | 1,526 |
| Dec 9, 2025 | 134.80 | 135.40 | 134.80 | 135.00 | 135.00 | -0.15% | 745 |
| Dec 8, 2025 | 134.80 | 135.40 | 134.80 | 135.20 | 135.20 | - | 509 |
| Dec 5, 2025 | 134.80 | 135.20 | 134.80 | 135.20 | 135.20 | 0.15% | 328 |
| Dec 4, 2025 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 219 |
| Dec 3, 2025 | 135.40 | 135.40 | 134.80 | 135.00 | 135.00 | -0.74% | 6,045 |
| Dec 2, 2025 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | 3,619 |
| Dec 1, 2025 | 134.60 | 136.00 | 134.60 | 135.00 | 135.00 | - | 6,475 |
| 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 |