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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	128.4	128	128	129.6	126.4	13,816
February 19, 2026	127.8	127.8	127.8	128.8	126.6	3,988
February 18, 2026	127	129	129	129.6	126.4	4,567
February 17, 2026	129.2	127	127	129.2	125.6	6,021
February 16, 2026	129.8	128.6	128.6	130.4	128.6	5,588
February 13, 2026	128.2	129.2	129.2	130.2	126.6	5,476
February 12, 2026	126.8	127.6	127.6	129.4	126.8	7,393
February 11, 2026	131	127.4	127.4	131	126.2	5,610
February 10, 2026	128.6	130.6	130.6	131	128.6	10,035
February 09, 2026	127.2	128.2	128.2	129	126.6	8,572
February 06, 2026	130.2	127.8	127.8	130.2	125.2	12,894
February 05, 2026	128.4	129.6	129.6	130.4	127.2	14,086
February 04, 2026	126.6	129	129	129.4	125.8	8,612
February 03, 2026	126	126.2	126.2	126.6	123.2	33,409
February 02, 2026	125.4	125.4	125.4	127	123.4	17,048
January 30, 2026	126.4	126.4	126.4	127.4	124.6	10,497
January 29, 2026	128.6	127	127	128.6	125.2	9,931
January 28, 2026	135.4	128.6	128.6	135.4	126.8	10,804
January 27, 2026	142.6	136	136	142.6	135	10,487
January 26, 2026	151.6	143	143	151.6	141.6	13,310
January 23, 2026	157	151	151	158.2	150	21,866
January 22, 2026	158.8	159.6	159.6	160.8	157.6	7,769
January 21, 2026	153.8	155.8	155.8	156.8	152.2	6,236
January 20, 2026	155	154.4	154.4	156.2	153.6	7,751
January 19, 2026	156.4	155	155	158.4	154.6	7,876
January 16, 2026	153.2	158.6	158.6	160.4	153.2	18,449
January 15, 2026	159.2	154	154	160.4	152.8	15,349
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

Autoneum Holding AG (AUTN.SW) SIX