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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Autoneum Holding AG (AUTN.SW) SIX