u-blox Holding AG (SWX:UBXN)
Switzerland · Delayed Price · Currency is CHF 138.00
+0.20 (0.15%)
Apr 17, 2026, 5:31 PM CET
u-blox Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 137.80 | 138.00 | 136.40 | 138.00 | 138.00 | 0.15% | 179 |
| Apr 16, 2026 | 135.20 | 137.80 | 135.00 | 137.80 | 137.80 | 2.07% | 462 |
| Apr 15, 2026 | 135.00 | 137.40 | 135.00 | 135.00 | 135.00 | - | 302 |
| Apr 14, 2026 | 135.00 | 135.80 | 135.00 | 135.00 | 135.00 | -0.15% | 979 |
| Apr 13, 2026 | 135.00 | 136.80 | 135.00 | 135.20 | 135.20 | 0.15% | 269 |
| Apr 10, 2026 | 135.00 | 138.20 | 135.00 | 135.00 | 135.00 | -0.88% | 514 |
| Apr 9, 2026 | 135.60 | 138.00 | 135.40 | 136.20 | 136.20 | 0.74% | 187 |
| Apr 8, 2026 | 138.00 | 138.00 | 135.20 | 135.20 | 135.20 | -2.03% | 2,555 |
| Apr 7, 2026 | 135.40 | 138.00 | 135.40 | 138.00 | 138.00 | 0.73% | 99 |
| Apr 2, 2026 | 135.80 | 137.00 | 135.80 | 137.00 | 137.00 | 0.15% | 84 |
| Apr 1, 2026 | 136.00 | 136.80 | 136.00 | 136.80 | 136.80 | 0.15% | 165 |
| Mar 31, 2026 | 136.00 | 136.60 | 136.00 | 136.60 | 136.60 | 0.29% | 620 |
| Mar 30, 2026 | 135.80 | 136.20 | 135.40 | 136.20 | 136.20 | - | 366 |
| 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 |