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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	111.8	138.6	138.6	138.6	111.2	277,104
August 14, 2025	111	111.4	111.4	112	110.6	36,527
August 13, 2025	112	111	111	113	111	56,834
August 12, 2025	110	112	112	112	108.6	54,688
August 11, 2025	108	109.8	109.8	109.8	106.6	36,848
August 08, 2025	100	107.4	107.4	107.4	100	36,794
August 07, 2025	102.2	99.4	99.4	102.2	97.3	40,967
August 06, 2025	104.6	101.8	101.8	109.8	101	66,419
August 05, 2025	105.2	107.6	107.6	109.8	104.8	104,334
August 04, 2025	100	103.2	103.2	103.2	98.1	69,954
July 31, 2025	105.6	101.6	101.6	107	100.8	46,892
July 30, 2025	104.4	105.4	105.4	105.4	104	10,907
July 29, 2025	106.6	104.2	104.2	108.2	104	21,210
July 28, 2025	104.2	106.2	106.2	106.6	104.2	17,280
July 25, 2025	101	103.4	103.4	104.6	101	14,871
July 24, 2025	99.5	101.8	101.8	102.4	97.3	34,579
July 23, 2025	108	101.2	101.2	108	99.2	86,330
July 22, 2025	107.6	109.4	109.4	110.2	105	49,627
July 21, 2025	108	108.4	108.4	109.2	107.4	14,026
July 18, 2025	109	108.2	108.2	110	107.6	25,042
July 17, 2025	108	108.8	108.8	109.4	107	21,218
July 16, 2025	107	106.4	106.4	107.4	104	17,281
July 15, 2025	104.8	107	107	108.2	104.8	17,763
July 14, 2025	104	104.2	104.2	105.4	101.8	25,115
July 11, 2025	107.8	105	105	108	104.6	17,538
July 10, 2025	104.4	108	108	108	104.4	27,786
July 09, 2025	104	104	104	104	102.4	17,355
July 08, 2025	104.4	103.4	103.4	104.4	102.2	18,262
July 07, 2025	99.1	104.4	104.4	104.8	98.9	52,236
July 04, 2025	98.8	98.9	98.9	99.5	97.9	8,702

u-blox Holding AG (UBXN.SW) SIX