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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.85	39.94	39.94	39.94	39.85	697
February 19, 2026	39.4	39.8	39.8	39.8	39.4	116
February 18, 2026	39.75	39.53	39.53	39.75	39.53	841
February 17, 2026	39.35	39.2	39.2	39.35	39.2	110
February 16, 2026	39.65	39.4	39.4	39.72	39.4	670
February 13, 2026	39.6	39.63	39.63	39.65	39.6	457
February 12, 2026	40.4	40.4	40.4	40.4	40.4	200
February 11, 2026	40.45	41.02	41.02	41.52	40.45	1,549
February 10, 2026	40.1	40.51	40.51	40.51	40.1	182
February 09, 2026	39.7	39.68	39.68	40.45	39.68	738
February 06, 2026	38.9	39.22	39.22	39.22	38.9	678
February 05, 2026	38.85	38.8	38.8	38.85	38.5	608
February 04, 2026	38.9	39	39	39	38.2	1,164
February 03, 2026	37	36.6	36.6	37	36.6	321
February 02, 2026	36.17	36.4	36.4	36.5	36.17	1,426
January 30, 2026	36.6	36.45	36.45	36.75	36.35	905
January 29, 2026	36.73	36.75	36.75	36.76	36.73	415
January 28, 2026	37	36.9	36.9	37	36.65	311
January 27, 2026	39.15	37.2	37.2	39.15	36.05	703
January 26, 2026	38.9	39.45	39.45	39.45	38.9	2,480
January 23, 2026	38.7	38.87	38.87	39.02	38.7	1,480
January 22, 2026	39.05	39.05	39.05	39.05	39.05	10
January 21, 2026	38.9	39	39	39	38.83	864
January 20, 2026	37.55	37.39	37.39	37.6	37.39	508
January 19, 2026	37.35	37.7	37.7	37.95	37.35	545
January 16, 2026	37.5	37.5	37.5	37.5	37.5	15
January 15, 2026	39.05	38.85	38.85	39.3	38.85	370
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

Meier Tobler Group AG (0QQK.L) LSE