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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	135	135	135	135.2	135	229
December 03, 2025	135.4	135	135	135.4	134.8	6,045
December 02, 2025	135	136	136	136	135	3,619
December 01, 2025	134.6	135	135	136	134.6	6,475
November 28, 2025	135	135	135	135.2	134.4	2,609
November 27, 2025	134.6	134.6	134.6	135.2	134.6	5,214
November 26, 2025	134.4	135	135	135.2	134.4	2,258
November 25, 2025	134.8	134.6	134.6	134.8	134.2	5,148
November 24, 2025	135	134.2	134.2	135	134.2	8,513
November 21, 2025	134.2	135	135	135	134.2	18,153
November 20, 2025	135.4	134.2	134.2	135.8	134.2	30,545
November 19, 2025	135.4	135	135	135.4	135	1,885
November 18, 2025	134.2	135	135	135.4	134.2	5,256
November 17, 2025	134.2	134.2	134.2	134.4	134.2	10,572
November 14, 2025	134.2	134.2	134.2	134.4	134.2	5,922
November 13, 2025	134.4	134.2	134.2	134.6	134.2	4,119
November 12, 2025	134.2	134.6	134.6	135	134.2	3,922
November 11, 2025	135	134	134	135	134	4,103
November 10, 2025	135	135	135	135.4	135	6,584
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

u-blox Holding AG (UBXN.SW) SIX