u-blox Holding AG - UBXN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	135	135	135	135.2	135	10,468
November 06, 2025	135	135	135	135.2	135	4,513
November 05, 2025	135	135	135	135.2	135	9,942
November 04, 2025	135	135	135	135.4	135	21,451
November 03, 2025	135	135	135	135.4	135	23,915
October 31, 2025	135.2	135	135	135.2	135	8,089
October 30, 2025	135	135	135	135.2	135	14,587
October 29, 2025	134.6	134.6	134.6	135	134.6	4,686
October 28, 2025	134.6	134.6	134.6	135	134.6	19,095
October 27, 2025	134.8	134.6	134.6	134.8	134.6	15,776
October 24, 2025	134.8	134.8	134.8	134.8	134.6	5,503
October 23, 2025	134.8	134.6	134.6	134.8	134.6	12,341
October 22, 2025	134.6	134.6	134.6	134.8	134.6	9,173
October 21, 2025	134.6	134.6	134.6	134.8	134.6	17,784
October 20, 2025	134.8	134.6	134.6	134.8	134.6	215,587
October 17, 2025	134.6	134.6	134.6	134.8	134.6	48,876
October 16, 2025	134.8	134.6	134.6	135	134.6	295,931
October 15, 2025	134.4	134.8	134.8	135.2	134.4	705,750
October 14, 2025	134	134.2	134.2	134.2	134	24,355
October 13, 2025	133.4	134	134	134.2	133.4	49,860
October 10, 2025	132	133.8	133.8	134.4	131.4	95,449
October 09, 2025	126	131.2	131.2	132	125.6	398,036
October 08, 2025	134.4	134.4	134.4	134.6	133.4	42,576
October 07, 2025	134.4	134.2	134.2	134.6	134.2	21,916
October 06, 2025	134.4	134.4	134.4	134.6	134.2	24,634
October 03, 2025	134.4	134.4	134.4	134.6	134.4	20,253
October 02, 2025	134.2	134.4	134.4	134.6	134.2	24,656
October 01, 2025	134.2	134.2	134.2	134.6	134.2	22,179
September 30, 2025	134.4	134.4	134.4	134.8	134.2	29,036
September 29, 2025	134.6	134.4	134.4	134.6	134.4	19,397
September 26, 2025	134.4	134.4	134.4	134.6	134	39,373
September 25, 2025	134.2	134.4	134.4	134.6	134.2	11,578
September 24, 2025	134.2	134.4	134.4	134.6	134	19,050
September 23, 2025	133.8	134.2	134.2	134.2	133.6	35,287
September 22, 2025	134.6	133.8	133.8	134.8	133.8	38,650
September 19, 2025	135.2	134	134	135.2	134	87,230
September 18, 2025	135	135	135	135.6	135	48,410
September 17, 2025	135.2	135	135	135.4	135	32,606
September 16, 2025	136.4	135.2	135.2	136.4	135.2	19,969
September 15, 2025	135.2	136.4	136.4	136.4	135.2	47,722
September 12, 2025	135.2	135	135	135.6	135	56,303
September 11, 2025	135.2	135.2	135.2	135.6	135	34,264
September 10, 2025	136.2	135.2	135.2	136.4	135.2	32,806
September 09, 2025	136	136	136	136.8	136	19,736
September 08, 2025	135.8	136.2	136.2	137	135.6	45,271
September 05, 2025	136	135.8	135.8	136.8	135.4	53,307
September 04, 2025	136.2	135.6	135.6	136.8	135.6	39,207
September 03, 2025	135.6	136	136	137	135.6	104,519
September 02, 2025	135.4	135	135	136.2	134.8	60,067
September 01, 2025	135.8	135.4	135.4	136.4	135.4	37,608
August 29, 2025	137.6	135.6	135.6	138	135.6	48,881
August 28, 2025	138	138	138	138.6	137.2	126,608
August 27, 2025	136.6	137.6	137.6	138	136	65,554
August 26, 2025	136	136.4	136.4	136.6	135.6	51,828
August 25, 2025	136.6	136.2	136.2	136.6	135.4	44,584
August 22, 2025	136.6	137	137	137.8	136.4	45,126
August 21, 2025	138	136	136	138.6	135.6	108,886
August 20, 2025	137	138.4	138.4	138.6	136.4	130,731
August 19, 2025	135.2	138.4	138.4	138.4	135	158,503
August 18, 2025	133	135.8	135.8	136.4	133	396,742

u-blox Holding AG (UBXN.SW) SIX