Meier Tobler Group AG - 0QQK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39.2	39.35	39.35	39.35	39.2	789
January 13, 2026	39.65	39.79	39.79	39.79	39.65	164
January 12, 2026	40	40	40	40	40	119
January 09, 2026	40.32	40.32	40.32	40.32	40.32	69
January 08, 2026	40.6	40.09	40.09	40.95	40.09	307
January 07, 2026	39.59	39.58	39.58	39.59	39.58	300
January 06, 2026	39.6	39.6	39.6	39.6	39.6	114
January 05, 2026	39.3	39.6	39.6	39.6	39.2	75
December 30, 2025	39.55	39.59	39.59	39.59	39.55	200
December 29, 2025	39.5	39.6	39.6	39.6	39.5	1,473
December 23, 2025	39.29	39.45	39.45	39.45	39.29	159
December 22, 2025	39.2	39.45	39.45	39.45	39.18	206
December 19, 2025	39	39.45	39.45	39.45	39	1,611
December 18, 2025	38.75	38.75	38.75	38.75	38.75	120
December 17, 2025	38.85	38.7	38.7	38.95	38.7	483
December 16, 2025	38.7	38.49	38.49	38.7	38.49	10,619
December 11, 2025	39	39	39	39	39	1,300
December 10, 2025	39.2	39.06	39.06	39.2	39.05	565
December 09, 2025	38.7	38.96	38.96	39.32	38.7	515
December 08, 2025	39.48	39.6	39.6	39.6	39.31	684
December 05, 2025	39.59	39.59	39.59	39.59	39.59	72
December 04, 2025	39.42	40.05	40.05	40.05	39.42	165
December 03, 2025	39	39.35	39.35	39.35	38.85	1,112
December 02, 2025	39.47	39.32	39.32	39.47	39.3	750
December 01, 2025	39.3	39.62	39.62	39.65	39.3	750
November 28, 2025	39.45	39.1	39.1	39.75	39.1	907
November 27, 2025	39.3	38.84	38.84	39.3	38.84	776
November 26, 2025	38.3	38.95	38.95	38.95	38.3	454
November 25, 2025	37.75	37.58	37.58	37.75	37.58	326
November 24, 2025	37.6	37.45	37.45	37.6	37.45	178
November 21, 2025	37.01	37.35	37.35	37.35	37.01	582
November 20, 2025	38.07	37.92	37.92	38.07	37.92	309
November 19, 2025	37.1	37.5	37.5	37.5	37.1	101
November 18, 2025	37	36.88	36.88	37	36.88	323
November 17, 2025	37.63	38	38	38	37.55	1,776
November 14, 2025	38.4	38.2	38.2	38.4	38.2	838
November 13, 2025	39	39	39	39.03	38.73	2,603
November 12, 2025	37.83	37.88	37.88	38.4	37.83	3,600
November 11, 2025	37.77	37.83	37.83	37.83	37.77	446
November 10, 2025	38	37.65	37.65	38	37.65	667
November 07, 2025	36.35	36.5	36.5	36.61	36.35	314
November 06, 2025	36.51	36.6	36.6	36.6	36.51	370
November 05, 2025	36.85	36.6	36.6	36.85	36.6	1,013
November 04, 2025	38.65	38.57	38.57	38.65	37.9	873
November 03, 2025	39.2	39.2	39.2	39.2	39.2	53
October 31, 2025	39.55	39.6	39.6	39.6	39.4	177
October 30, 2025	39.5	39.9	39.9	39.9	39.5	47
October 29, 2025	39.9	39.25	39.25	39.9	39.25	42
October 28, 2025	39.5	39.5	39.5	39.5	39.5	1,866
October 27, 2025	40.08	39.5	39.5	40.08	39.5	785
October 23, 2025	39.65	39.9	39.9	39.9	39.65	1,191
October 21, 2025	38.45	38	38	38.45	38	1,273
October 20, 2025	38.33	37.93	37.93	38.33	37.25	1,225
October 17, 2025	36.6	36.58	36.58	36.6	36.58	133
October 16, 2025	37.1	36.99	36.99	37.4	36.99	1,456
October 15, 2025	36.51	36.51	36.51	36.51	36.51	96
October 14, 2025	36.92	36.9	36.9	36.92	36.65	221
October 13, 2025	37.66	37.66	37.66	37.66	37.66	660
October 10, 2025	37.6	37.75	37.75	37.75	37.6	305
October 09, 2025	38.6	38.4	38.4	38.6	37.88	690

Meier Tobler Group AG (0QQK.L) LSE