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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	157.4	157.27	157.27	157.59	156.02	425
December 03, 2025	157.2	154.74	154.74	157.2	154.56	365
December 02, 2025	153.1	153.6	153.6	153.6	151.4	986
December 01, 2025	149.4	153	153	153	149.4	1,225
November 28, 2025	150.5	151	151	151	150	735
November 27, 2025	150.1	150.3	150.3	150.4	150.1	348
November 26, 2025	150.8	150.37	150.37	151.8	150.37	434
November 25, 2025	149.6	150.6	150.6	150.6	149.5	512
November 24, 2025	150.8	150.8	150.8	150.8	150.8	360
November 21, 2025	146.3	147.8	147.8	147.8	144.91	778
November 20, 2025	144	145.2	145.2	145.59	144	1,012
November 19, 2025	145.6	146	146	147.1	145.4	12,889
November 18, 2025	146.28	147	147	147	146.28	448
November 17, 2025	150	147.91	147.91	150	147.8	104
November 14, 2025	148.8	150	150	150	148.6	1,473
November 13, 2025	153.4	151.4	151.4	153.4	151.2	430
November 12, 2025	152.6	153.6	153.6	153.6	152.6	1,605
November 11, 2025	152.38	152.68	152.68	153	152.38	177
November 10, 2025	152.6	152.4	152.4	152.82	152.25	738
November 07, 2025	150.6	149	149	150.6	148.48	1,396
November 06, 2025	152.6	150.6	150.6	153.8	150.6	82
November 05, 2025	154	155.6	155.6	155.6	154	229
November 04, 2025	157.6	154.4	154.4	157.6	154.39	39
November 03, 2025	159.6	159	159	160.4	159	657
October 31, 2025	158.6	160	160	160	158.58	344
October 30, 2025	163.2	159.4	159.4	163.2	159.39	168
October 29, 2025	163.2	163.8	163.8	164.8	163.2	311
October 28, 2025	159.8	163.2	163.2	163.2	159.4	231
October 27, 2025	160.6	161.2	161.2	162.1	159.2	408
October 24, 2025	159.2	160.4	160.4	160.71	158.8	267
October 23, 2025	157.8	159.8	159.8	159.8	157.4	1,550
October 22, 2025	155.9	157.8	157.8	157.89	155.9	672
October 21, 2025	154.6	156.8	156.8	156.8	154.6	241
October 20, 2025	155.1	156.4	156.4	156.8	154.8	34
October 17, 2025	153.6	157.56	157.56	158.2	153.6	709
October 16, 2025	155.6	156	156	156.11	154.8	306
October 15, 2025	154.9	154.94	154.94	155.99	154.8	899
October 14, 2025	153.53	154	154	154	152.15	1,595
October 13, 2025	155	153.86	153.86	156.33	153.39	1,729
October 10, 2025	154	154.36	154.36	155.4	152.2	1,489
October 09, 2025	156.4	154.2	154.2	156.4	154.19	929
October 08, 2025	154.2	155.01	155.01	155.4	154.2	303
October 07, 2025	156	155.15	155.15	156	155.01	1,129
October 06, 2025	156.8	156	156	156.8	155.3	1,354
October 03, 2025	158.6	157.4	157.4	158.6	157.4	45
October 02, 2025	157	157.6	157.6	157.75	156.41	1,601
October 01, 2025	156.2	157	157	157	155.8	100
September 30, 2025	153.5	156.07	156.07	157.2	153.5	1,990
September 29, 2025	154.8	155.1	155.1	155.1	154.79	542
September 26, 2025	156.2	154.32	154.32	157.4	154	231
September 25, 2025	157.56	158.03	158.03	159.34	157.51	412
September 24, 2025	161.3	161	161	163.36	161	63
September 23, 2025	165.2	165.6	165.6	165.8	164.7	271
September 22, 2025	165.8	164	164	165.8	163.8	947
September 19, 2025	165	165.2	165.2	166.2	165	618
September 18, 2025	165	164.51	164.51	165.06	164.4	458
September 17, 2025	164.6	164.15	164.15	164.6	163.42	615
September 16, 2025	164.5	163.4	163.4	164.5	163.4	466
September 15, 2025	164	163.2	163.2	164.5	162.93	671
September 12, 2025	162.5	162.87	162.87	163.2	162.5	1,294

Autoneum Holding AG (0QOB.L) LSE