u-blox Holding AG (SWX:UBXN)
Switzerland · Delayed Price · Currency is CHF 134.20
-0.80 (-0.59%)
Nov 11, 2025, 12:48 PM CET
u-blox Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 135.00 | 135.00 | 134.20 | 134.20 | 134.20 | -0.59% | 544 |
| Nov 10, 2025 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 6,584 |
| Nov 7, 2025 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 10,468 |
| 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 | - | 21,451 |
| 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 | - | 4,686 |
| Oct 28, 2025 | 134.60 | 135.00 | 134.60 | 134.60 | 134.60 | - | 19,095 |
| 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 | - | 12,341 |
| Oct 22, 2025 | 134.60 | 134.80 | 134.60 | 134.60 | 134.60 | - | 9,173 |
| 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 |