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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	161.47	160.96	160.96	161.47	160.96	184
September 10, 2025	160.8	161.2	161.2	161.2	160.45	651
September 09, 2025	161.5	161.24	161.24	161.5	159.6	621
September 08, 2025	161.2	161.62	161.62	163	161.2	322
September 05, 2025	162	162.6	162.6	163	162	10
September 04, 2025	162.6	162	162	162.6	161	143
September 03, 2025	165.6	162.35	162.35	165.6	162.35	417
September 02, 2025	160.6	162.4	162.4	162.4	160.4	1,018
September 01, 2025	157.2	161.2	161.2	161.2	157.2	721
August 29, 2025	160.4	158.8	158.8	160.4	158.6	244
August 28, 2025	157	158.3	158.3	158.3	157	685
August 27, 2025	157.4	155.2	155.2	157.4	155.2	8
August 26, 2025	154.1	156.8	156.8	156.8	153.8	169
August 22, 2025	150.8	153.6	153.6	153.6	150.8	640
August 21, 2025	150	150.8	150.8	151	149.3	59
August 20, 2025	150.6	150.3	150.3	150.6	150.2	75
August 19, 2025	149	151.5	151.5	151.5	149	10
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

Autoneum Holding AG (0QOB.L) LSE