Autoneum Holding AG - 0QOB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	149.6	148.2	148.2	149.6	148.2	1,010
August 15, 2025	149.8	150	150	150	148.8	207
August 14, 2025	149.9	149.4	149.4	149.9	149.4	7
August 13, 2025	150	149.6	149.6	150	149.2	54
August 12, 2025	149.3	149.4	149.4	149.4	147.2	274
August 11, 2025	151.7	148.2	148.2	151.7	148.1	63
August 08, 2025	147.6	149.9	149.9	150.19	147.6	20
August 07, 2025	146	147.4	147.4	147.4	146	9
August 06, 2025	144	144.28	144.28	144.6	143.6	136
August 05, 2025	143.85	143.7	143.7	143.97	143.4	23
August 04, 2025	142	143.2	143.2	143.3	142	25
July 31, 2025	149	146	146	149	146	129
July 30, 2025	144.6	145.6	145.6	146	143	355
July 29, 2025	153.4	154	154	155.4	153.4	288
July 28, 2025	156.2	154.2	154.2	156.2	154.2	18
July 25, 2025	154	155.8	155.8	155.8	154	18
July 24, 2025	149.6	150.6	150.6	151.2	148.4	637
July 23, 2025	147.7	150.4	150.4	150.6	147.7	27
July 21, 2025	146.8	147	147	147	146.8	2
July 18, 2025	146.6	146.6	146.6	146.6	146.6	10
July 17, 2025	147.2	147.2	147.2	147.2	147.2	64
July 16, 2025	147.4	147.4	147.4	147.4	147.4	91
July 15, 2025	147.2	147.4	147.4	147.8	147	118
July 14, 2025	145.2	144.8	144.8	145.5	144.8	208
July 11, 2025	145.4	145.8	145.8	146.3	145.2	1,111
July 10, 2025	144	146.4	146.4	146.4	143.7	387
July 08, 2025	141	141	141	141	140.3	70
July 07, 2025	139.2	139.7	139.7	139.7	139.2	4
July 04, 2025	137.8	139.8	139.8	139.8	137.8	40
July 03, 2025	141.2	141.2	141.2	141.2	141.2	560
July 02, 2025	138.7	139.94	139.94	140.4	138.3	170
July 01, 2025	138	137.23	137.23	138	136.6	45
June 30, 2025	140	138.8	138.8	140.8	138.26	196
June 27, 2025	140.6	140	140	140.6	139.8	60
June 26, 2025	140.8	139.6	139.6	140.8	139.4	27
June 25, 2025	140.1	140	140	140.1	139.6	68
June 24, 2025	144	140	140	144	140	233
June 23, 2025	142.2	142.6	142.6	142.6	141.4	35
June 20, 2025	144.2	141.4	141.4	145	141.4	784
June 19, 2025	144.1	144	144	144.1	143.5	292
June 18, 2025	145	145	145	145	145	70
June 17, 2025	145.8	145.6	145.6	146.4	145.6	164
June 16, 2025	144.2	145.8	145.8	145.8	144.2	7
June 13, 2025	144.1	144.4	144.4	144.4	144	16
June 12, 2025	145.4	146	146	146	144.6	103
June 10, 2025	144	143.6	143.6	144.6	142.4	137
June 06, 2025	143.2	143.2	143.2	143.2	143.2	3
June 05, 2025	143.8	141.7	141.7	143.8	141.7	92
June 04, 2025	142.7	143.2	143.2	143.2	142.2	89
June 03, 2025	142.7	142	142	142.7	141.8	53
June 02, 2025	144.8	143.6	143.6	144.8	142.8	33
May 30, 2025	144.8	145.21	145.21	145.21	144.3	62
May 28, 2025	146.2	146.2	146.2	146.4	145.6	20
May 27, 2025	144	145.8	145.8	146.4	144	98
May 23, 2025	145.2	143.8	143.8	145.2	141.8	15
May 22, 2025	145.2	145.2	145.2	145.2	145.2	35
May 21, 2025	144.6	145	145	145	142.8	27
May 20, 2025	144.8	145.2	145.2	145.4	144.2	7
May 19, 2025	145	146.4	146.4	146.4	145	260
May 16, 2025	145	143	143	145	143	2

Autoneum Holding AG (0QOB.L) LSE