Autoneum Holding AG - AUTN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	150	149.6	149.6	151.2	149.2	5,423
August 14, 2025	149.2	148.8	148.8	151.2	148.4	3,977
August 13, 2025	150	149.6	149.6	150.2	148.2	1,307
August 12, 2025	148.6	149.4	149.4	150	146.6	6,348
August 11, 2025	150.4	148	148	152	147.6	6,358
August 08, 2025	146.6	149.8	149.8	150.4	146.6	3,324
August 07, 2025	144.6	147	147	148.4	144.6	5,228
August 06, 2025	143.2	144	144	145.4	143	5,449
August 05, 2025	143.6	143.2	143.2	144.8	142.2	5,941
August 04, 2025	141.6	143	143	143.6	140	8,065
July 31, 2025	146.6	144.4	144.4	149.6	143.6	5,361
July 30, 2025	146.4	146	146	150	142.8	8,293
July 29, 2025	154.6	154	154	155.4	153.6	3,572
July 28, 2025	156.8	154	154	157.8	153.6	5,560
July 25, 2025	150	155.6	155.6	155.8	149.4	6,547
July 24, 2025	151	150.6	150.6	151.2	148.2	4,224
July 23, 2025	147.8	150.4	150.4	152.6	147.6	7,973
July 22, 2025	147	145	145	147.8	144.4	4,107
July 21, 2025	147	147.4	147.4	148.2	146.6	3,647
July 18, 2025	146.8	146.8	146.8	147.4	145.8	3,132
July 17, 2025	145.6	146.2	146.2	147.6	145.6	3,263
July 16, 2025	146.2	145	145	148.2	145	4,424
July 15, 2025	144	146.8	146.8	147.8	144	7,747
July 14, 2025	144.4	144.6	144.6	145.6	144	4,409
July 11, 2025	146.2	146	146	146.6	145	4,410
July 10, 2025	144	146.4	146.4	146.4	142.8	6,731
July 09, 2025	141	143.6	143.6	144.4	140.8	29,243
July 08, 2025	139.6	141	141	142.4	139	19,233
July 07, 2025	139.2	139.2	139.2	141	138.6	5,096
July 04, 2025	138.2	139.8	139.8	139.8	136.2	3,208
July 03, 2025	141.4	138.8	138.8	141.6	138.8	9,837
July 02, 2025	138	140.8	140.8	140.8	138	7,357
July 01, 2025	139.4	137.6	137.6	139.4	136.2	3,806
June 30, 2025	140.6	138.8	138.8	141	138	4,243
June 27, 2025	140.2	140	140	140.8	139.6	13,407
June 26, 2025	140.6	139.6	139.6	141.2	138.8	4,315
June 25, 2025	140.6	140	140	141.2	139	7,429
June 24, 2025	144	140	140	145	139.8	24,786
June 23, 2025	140.8	142.6	142.6	143.4	140.8	3,252
June 20, 2025	143.2	141.4	141.4	145.6	141.4	38,960
June 19, 2025	145.2	142.8	142.8	145.2	142.8	2,100
June 18, 2025	145.8	144.6	144.6	145.8	144.2	2,385
June 17, 2025	145.8	145.6	145.6	147	144.8	3,890
June 16, 2025	144.2	145.4	145.4	146.4	144.2	3,557
June 13, 2025	144.4	143.6	143.6	145	143.6	3,140
June 12, 2025	144.8	146	146	146	143.2	3,481
June 11, 2025	144.8	145.4	145.4	145.6	144	3,086
June 10, 2025	143.4	144.2	144.2	144.6	142.8	3,165
June 06, 2025	142.4	144	144	144	142	2,277
June 05, 2025	143.8	143	143	144.6	141.4	2,697
June 04, 2025	141.2	143.2	143.2	143.6	141.2	3,013
June 03, 2025	143.2	141.8	141.8	143.6	140.4	6,212
June 02, 2025	144.2	142.8	142.8	144.4	141.6	3,960
May 30, 2025	143.8	145.2	145.2	146	143.8	9,273
May 28, 2025	145	145.2	145.2	147	145	4,684
May 27, 2025	143.2	145.4	145.4	146.4	142.8	6,663
May 26, 2025	142.8	143.8	143.8	146	142.8	2,840
May 23, 2025	144.4	143.4	143.4	145.2	141.2	5,293
May 22, 2025	144.8	145.2	145.2	145.2	143.6	3,879
May 21, 2025	145	145.4	145.4	145.6	142.4	6,110

Autoneum Holding AG (AUTN.SW) SIX