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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	154.6	157.4	157.4	158.2	152.8	4,475
October 16, 2025	155.4	156	156	156.8	154.2	3,404
October 15, 2025	154.6	156	156	156	154.4	4,851
October 14, 2025	152.8	154	154	154.4	151.6	7,265
October 13, 2025	152.8	153.4	153.4	157.6	152.8	5,858
October 10, 2025	154.2	152.2	152.2	155.4	152.2	7,094
October 09, 2025	155.6	154.2	154.2	156.8	153.4	4,996
October 08, 2025	155.4	155	155	155.4	153.8	3,780
October 07, 2025	156.4	155.6	155.6	156.4	154.6	5,327
October 06, 2025	156.8	157	157	157.6	155.2	2,845
October 03, 2025	158.6	157.4	157.4	158.6	156.6	2,921
October 02, 2025	157.6	158	158	158.8	155.6	8,025
October 01, 2025	156.8	157	157	157	155.2	3,674
September 30, 2025	155.2	157.2	157.2	157.2	152.4	6,897
September 29, 2025	155.2	154.8	154.8	155.6	154.2	3,576
September 26, 2025	158.6	154.4	154.4	158.6	154	6,743
September 25, 2025	161.6	158.2	158.2	161.6	157.2	7,086
September 24, 2025	165.2	161	161	165.2	160.2	5,575
September 23, 2025	164.4	165.6	165.6	165.8	164.2	4,110
September 22, 2025	165.6	164	164	165.6	162.2	4,579
September 19, 2025	165	165.2	165.2	166.8	164.4	10,667
September 18, 2025	164.8	164.4	164.4	165.8	163.6	4,616
September 17, 2025	163.4	164.4	164.4	164.8	163	3,811
September 16, 2025	163.6	163.4	163.4	165.8	163.2	9,380
September 15, 2025	162.2	164.4	164.4	166	162	7,454
September 12, 2025	161.6	162.8	162.8	164	161.2	6,067
September 11, 2025	160.6	161.4	161.4	162.2	159.2	4,268
September 10, 2025	161	161.2	161.2	161.4	160	3,778
September 09, 2025	162.4	160.6	160.6	164	159.4	7,282
September 08, 2025	162.2	163	163	163	161	3,403
September 05, 2025	163	161.6	161.6	164.4	161.6	18,007
September 04, 2025	161.8	162	162	163	160.4	12,746
September 03, 2025	163	162.4	162.4	165	161.8	7,699
September 02, 2025	162	162.4	162.4	163.6	160.4	8,400
September 01, 2025	158.6	161.2	161.2	161.2	157.2	6,737
August 29, 2025	158.8	158.8	158.8	160.6	158	6,136
August 28, 2025	155	158.4	158.4	158.6	155	5,601
August 27, 2025	155.2	154.8	154.8	157.4	154.8	5,526
August 26, 2025	154.4	155.6	155.6	156.6	153	10,137
August 25, 2025	154	154.8	154.8	155	153.2	3,271
August 22, 2025	150.8	153.4	153.4	153.6	150.6	2,942
August 21, 2025	150	150.6	150.6	151	149	3,958
August 20, 2025	150.4	150.2	150.2	151.4	149.4	2,329
August 19, 2025	148.8	151	151	151.8	148.8	2,330
August 18, 2025	150	148.4	148.4	150.2	147.6	3,096
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

Autoneum Holding AG (AUTN.SW) SIX