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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	165.6	159	159	165.6	152	62,774
January 13, 2026	169.4	170.4	170.4	170.4	167.2	10,524
January 12, 2026	167.8	169.4	169.4	170.2	167.8	7,982
January 09, 2026	170.4	171	171	172.4	169.8	3,571
January 08, 2026	170.4	171	171	171	167	6,632
January 07, 2026	170.6	171	171	171	168.8	4,155
January 06, 2026	171.4	170	170	171.6	167.8	7,707
January 05, 2026	168	172	172	172.6	168	20,598
December 30, 2025	167.4	167.6	167.6	168.6	166	10,599
December 29, 2025	166.6	167.6	167.6	167.6	165.8	5,373
December 23, 2025	167.8	167	167	168.4	165	8,543
December 22, 2025	166.4	167.8	167.8	168.2	165.8	8,650
December 19, 2025	169	166.8	166.8	169	166.8	17,161
December 18, 2025	164.2	168.6	168.6	168.6	164.2	3,770
December 17, 2025	165	166.2	166.2	166.4	163.6	5,654
December 16, 2025	165.6	165.6	165.6	167	164	5,728
December 15, 2025	167.6	166.2	166.2	168.2	164.8	4,214
December 12, 2025	165	168.2	168.2	168.8	165	5,899
December 11, 2025	159.6	165	165	166	159.6	8,891
December 10, 2025	161	160.2	160.2	161	158.8	6,104
December 09, 2025	160.6	161.2	161.2	161.6	159.6	4,615
December 08, 2025	160	161.2	161.2	161.6	158.6	7,759
December 05, 2025	157	158.6	158.6	159.6	157	4,669
December 04, 2025	153.8	157.6	157.6	157.8	153.8	4,069
December 03, 2025	154.2	154.4	154.4	157.6	154	5,922
December 02, 2025	152.6	153.6	153.6	154.2	150.8	6,124
December 01, 2025	150.4	153	153	153	149.2	8,096
November 28, 2025	150.6	151	151	151	149.6	4,463
November 27, 2025	149.6	150.4	150.4	151.2	149.6	5,963
November 26, 2025	150	150.2	150.2	151.4	149.6	4,205
November 25, 2025	150.2	150.6	150.6	150.8	148	5,363
November 24, 2025	147.6	150.8	150.8	150.8	147.2	11,380
November 21, 2025	144.6	147.8	147.8	147.8	142.4	5,568
November 20, 2025	146	145.2	145.2	146.6	143.6	5,716
November 19, 2025	145.4	146	146	147.6	145.4	11,852
November 18, 2025	148.8	147	147	148.8	145.4	4,085
November 17, 2025	150	148.2	148.2	150	147	2,993
November 14, 2025	150.8	150	150	150.8	147.6	3,641
November 13, 2025	153.2	151.4	151.4	154.2	151.2	4,191
November 12, 2025	153.2	153.6	153.6	154.2	152	5,686
November 11, 2025	151.8	152.6	152.6	153.4	151.2	4,063
November 10, 2025	150.6	152.4	152.4	153.8	150.6	5,335
November 07, 2025	150.6	150	150	152.4	147.8	6,263
November 06, 2025	155	150.6	150.6	155	149.8	3,432
November 05, 2025	154.2	155.6	155.6	155.8	153.4	3,403
November 04, 2025	158.6	154.4	154.4	159.2	154.4	3,086
November 03, 2025	159.4	159	159	161	159	2,263
October 31, 2025	158.8	160	160	160	157	6,383
October 30, 2025	163.2	159.4	159.4	164.2	158.4	6,673
October 29, 2025	162.8	163.8	163.8	165.2	162.2	7,606
October 28, 2025	159.4	163.2	163.2	163.2	159.2	3,750
October 27, 2025	160.4	161.2	161.2	162.6	158.6	3,087
October 24, 2025	159.2	160.4	160.4	161.2	158	3,722
October 23, 2025	157.8	159.8	159.8	159.8	157	7,461
October 22, 2025	156.2	157.8	157.8	158.2	155.4	3,569
October 21, 2025	155.6	156.8	156.8	157	154.2	6,826
October 20, 2025	157.4	155.6	155.6	157.8	154.6	4,403
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

Autoneum Holding AG (AUTN.SW) SIX