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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Autoneum Holding AG (AUTN.SW) SIX