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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127.7	128.5	128.5	129.21	127	1,579
February 19, 2026	128.9	127.8	127.8	128.9	127.32	1,297
February 18, 2026	129.3	129	129	129.3	127.86	303
February 17, 2026	126.2	127	127	127	126.17	556
February 16, 2026	129.4	128.6	128.6	130.4	128.59	867
February 13, 2026	129.4	129.21	129.21	130.2	128.6	566
February 12, 2026	128.8	127.6	127.6	129.2	127.59	934
February 11, 2026	127	127	127	128.95	126.51	763
February 10, 2026	129.4	130.46	130.46	131	129.4	771
February 09, 2026	128.6	128.2	128.2	128.6	127.69	568
February 06, 2026	127.1	127.8	127.8	128	125.8	969
February 05, 2026	128.2	129.6	129.6	130.4	128.2	1,377
February 04, 2026	126	128.75	128.75	129.2	125.8	1,864
February 03, 2026	124	126.2	126.2	126.2	124	2,489
February 02, 2026	124.5	125.23	125.23	126.4	124	1,687
January 30, 2026	126.5	126.4	126.4	127.3	124.6	1,569
January 29, 2026	126.5	126	126	127.6	125.2	1,972
January 28, 2026	134	128.6	128.6	134	127.4	1,556
January 27, 2026	141	137.32	137.32	141	135.1	1,649
January 26, 2026	147	146.24	146.24	147	141.7	2,558
January 23, 2026	156.6	151	151	156.6	150.4	2,686
January 22, 2026	158.8	159.27	159.27	159.65	158.8	927
January 21, 2026	156.8	155.8	155.8	156.8	154.6	732
January 20, 2026	155	154.8	154.8	156	154.1	27,598
January 19, 2026	156.2	155	155	156.75	154.99	355
January 16, 2026	154	158.6	158.6	160	154	572
January 15, 2026	157	154	154	159.2	153.6	2,178
January 14, 2026	161.6	158.4	158.4	161.6	152.8	2,202
January 13, 2026	169.6	168.34	168.34	170.4	168.34	4,171
January 12, 2026	169	169.17	169.17	170.4	167.8	777
January 09, 2026	171.6	171	171	172	169.9	802
January 08, 2026	168.6	169.33	169.33	171	167.3	657
January 07, 2026	168.8	171	171	171.2	168.8	827
January 06, 2026	170.6	170	170	170.6	168.87	414
January 05, 2026	169	171.93	171.93	172	168	16,408
December 30, 2025	167.4	167.4	167.4	168.2	166.8	300
December 29, 2025	166.6	167.6	167.6	167.6	166.4	195
December 23, 2025	165.8	166.95	166.95	168.2	165.8	641
December 22, 2025	167.6	167.8	167.8	168	165.8	3,242
December 19, 2025	168.2	166.8	166.8	168.2	166.8	131
December 18, 2025	166.4	168.6	168.6	168.6	165.2	3,038
December 17, 2025	165.2	164.99	164.99	166.2	164.6	19,910
December 16, 2025	165.2	165.6	165.6	166.83	164.4	2,601
December 15, 2025	166	166.2	166.2	166.98	165.4	142
December 12, 2025	167.4	168.2	168.2	168.4	167.4	48
December 11, 2025	160.2	165	165	166	160.2	1,020
December 10, 2025	160.2	160.11	160.11	160.4	159.6	694
December 09, 2025	160.5	161.16	161.16	161.23	160.2	2,291
December 08, 2025	159.4	161.2	161.2	161.2	159.1	4,299
December 05, 2025	157.6	158.6	158.6	158.8	157.6	501
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

Autoneum Holding AG (0QOB.L) LSE