Autoneum Holding AG (SWX:AUTN)
Switzerland
· Delayed Price · Currency is CHF 158.60
+1.00 (0.63%)
At close: Dec 5, 2025
Autoneum Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.00 | 159.60 | 157.00 | 158.20 | - | 0.38% | 1,776 |
| Dec 4, 2025 | 153.80 | 157.80 | 153.80 | 157.60 | 157.60 | 2.07% | 4,069 |
| Dec 3, 2025 | 154.20 | 157.60 | 154.00 | 154.40 | 154.40 | 0.52% | 5,922 |
| Dec 2, 2025 | 152.60 | 154.20 | 150.80 | 153.60 | 153.60 | 0.39% | 6,123 |
| Dec 1, 2025 | 150.40 | 153.00 | 149.20 | 153.00 | 153.00 | 1.32% | 8,087 |
| Nov 28, 2025 | 150.60 | 151.00 | 149.60 | 151.00 | 151.00 | 0.40% | 4,463 |
| Nov 27, 2025 | 149.60 | 151.20 | 149.60 | 150.40 | 150.40 | 0.13% | 5,957 |
| Nov 26, 2025 | 150.00 | 151.40 | 149.60 | 150.20 | 150.20 | -0.27% | 4,205 |
| Nov 25, 2025 | 150.20 | 150.80 | 148.00 | 150.60 | 150.60 | -0.13% | 5,363 |
| Nov 24, 2025 | 147.60 | 150.80 | 147.20 | 150.80 | 150.80 | 2.03% | 11,379 |
| Nov 21, 2025 | 144.60 | 147.80 | 142.40 | 147.80 | 147.80 | 1.79% | 5,568 |
| Nov 20, 2025 | 146.00 | 146.60 | 143.60 | 145.20 | 145.20 | -0.55% | 5,716 |
| Nov 19, 2025 | 145.40 | 147.60 | 145.40 | 146.00 | 146.00 | -0.68% | 11,852 |
| Nov 18, 2025 | 148.80 | 148.80 | 145.40 | 147.00 | 147.00 | -0.81% | 4,085 |
| Nov 17, 2025 | 150.00 | 150.00 | 147.00 | 148.20 | 148.20 | -1.20% | 2,990 |
| Nov 14, 2025 | 150.80 | 150.80 | 147.60 | 150.00 | 150.00 | -0.92% | 3,622 |
| Nov 13, 2025 | 153.20 | 154.20 | 151.20 | 151.40 | 151.40 | -1.43% | 4,191 |
| Nov 12, 2025 | 153.20 | 154.20 | 152.00 | 153.60 | 153.60 | 0.66% | 5,684 |
| Nov 11, 2025 | 151.80 | 153.40 | 151.20 | 152.60 | 152.60 | 0.13% | 4,062 |
| Nov 10, 2025 | 150.60 | 153.80 | 150.60 | 152.40 | 152.40 | 1.60% | 5,324 |
| Nov 7, 2025 | 150.60 | 152.40 | 147.80 | 150.00 | 150.00 | -0.40% | 6,263 |
| Nov 6, 2025 | 155.00 | 155.00 | 149.80 | 150.60 | 150.60 | -3.21% | 3,424 |
| Nov 5, 2025 | 154.20 | 155.80 | 153.40 | 155.60 | 155.60 | 0.78% | 3,403 |
| Nov 4, 2025 | 158.60 | 159.20 | 154.40 | 154.40 | 154.40 | -2.89% | 3,085 |
| Nov 3, 2025 | 159.40 | 161.00 | 159.00 | 159.00 | 159.00 | -0.63% | 2,263 |
| Oct 31, 2025 | 158.80 | 160.00 | 157.00 | 160.00 | 160.00 | 0.38% | 6,381 |
| Oct 30, 2025 | 163.20 | 164.20 | 158.40 | 159.40 | 159.40 | -2.69% | 6,673 |
| Oct 29, 2025 | 162.80 | 165.20 | 162.20 | 163.80 | 163.80 | 0.37% | 7,709 |
| Oct 28, 2025 | 159.40 | 163.20 | 159.20 | 163.20 | 163.20 | 1.24% | 3,750 |
| Oct 27, 2025 | 160.40 | 162.60 | 158.60 | 161.20 | 161.20 | 0.50% | 3,087 |
| Oct 24, 2025 | 159.20 | 161.20 | 158.00 | 160.40 | 160.40 | 0.38% | 3,714 |
| Oct 23, 2025 | 157.80 | 159.80 | 157.00 | 159.80 | 159.80 | 1.27% | 7,435 |
| Oct 22, 2025 | 156.20 | 158.20 | 155.40 | 157.80 | 157.80 | 0.64% | 3,569 |
| Oct 21, 2025 | 155.60 | 157.00 | 154.20 | 156.80 | 156.80 | 0.77% | 6,826 |
| Oct 20, 2025 | 157.40 | 157.80 | 154.60 | 155.60 | 155.60 | -1.14% | 4,402 |
| Oct 17, 2025 | 154.60 | 158.20 | 152.80 | 157.40 | 157.40 | 0.90% | 4,473 |
| Oct 16, 2025 | 155.40 | 156.80 | 154.20 | 156.00 | 156.00 | - | 3,400 |
| Oct 15, 2025 | 154.60 | 156.00 | 154.40 | 156.00 | 156.00 | 1.30% | 4,846 |
| Oct 14, 2025 | 152.80 | 154.40 | 151.60 | 154.00 | 154.00 | 0.39% | 7,259 |
| Oct 13, 2025 | 152.80 | 157.60 | 152.80 | 153.40 | 153.40 | 0.79% | 5,858 |
| Oct 10, 2025 | 154.20 | 155.40 | 152.20 | 152.20 | 152.20 | -1.30% | 7,094 |
| Oct 9, 2025 | 155.60 | 156.80 | 153.40 | 154.20 | 154.20 | -0.52% | 4,996 |
| Oct 8, 2025 | 155.40 | 155.40 | 153.80 | 155.00 | 155.00 | -0.39% | 3,761 |
| Oct 7, 2025 | 156.40 | 156.40 | 154.60 | 155.60 | 155.60 | -0.89% | 5,327 |
| Oct 6, 2025 | 156.80 | 157.60 | 155.20 | 157.00 | 157.00 | -0.25% | 2,845 |
| Oct 3, 2025 | 158.60 | 158.60 | 156.60 | 157.40 | 157.40 | -0.38% | 2,921 |
| Oct 2, 2025 | 157.60 | 158.80 | 155.60 | 158.00 | 158.00 | 0.64% | 8,019 |
| Oct 1, 2025 | 156.80 | 157.00 | 155.20 | 157.00 | 157.00 | -0.13% | 3,674 |
| Sep 30, 2025 | 155.20 | 157.20 | 152.40 | 157.20 | 157.20 | 1.55% | 6,897 |
| Sep 29, 2025 | 155.20 | 155.60 | 154.20 | 154.80 | 154.80 | 0.26% | 3,576 |
| Sep 26, 2025 | 158.60 | 158.60 | 154.00 | 154.40 | 154.40 | -2.40% | 6,741 |
| Sep 25, 2025 | 161.60 | 161.60 | 157.20 | 158.20 | 158.20 | -1.74% | 7,031 |
| Sep 24, 2025 | 165.20 | 165.20 | 160.20 | 161.00 | 161.00 | -2.78% | 5,572 |
| Sep 23, 2025 | 164.40 | 165.80 | 164.20 | 165.60 | 165.60 | 0.98% | 4,095 |
| Sep 22, 2025 | 165.60 | 165.60 | 162.20 | 164.00 | 164.00 | -0.73% | 4,577 |
| Sep 19, 2025 | 165.00 | 166.80 | 164.40 | 165.20 | 165.20 | 0.49% | 10,657 |
| Sep 18, 2025 | 164.80 | 165.80 | 163.60 | 164.40 | 164.40 | - | 4,616 |
| Sep 17, 2025 | 163.40 | 164.80 | 163.00 | 164.40 | 164.40 | 0.61% | 3,811 |
| Sep 16, 2025 | 163.60 | 165.80 | 163.20 | 163.40 | 163.40 | -0.61% | 9,326 |
| Sep 15, 2025 | 162.20 | 166.00 | 162.00 | 164.40 | 164.40 | 0.98% | 7,454 |
| Sep 12, 2025 | 161.60 | 164.00 | 161.20 | 162.80 | 162.80 | 0.87% | 6,067 |
| Sep 11, 2025 | 160.60 | 162.20 | 159.20 | 161.40 | 161.40 | 0.12% | 4,268 |
| Sep 10, 2025 | 161.00 | 161.40 | 160.00 | 161.20 | 161.20 | 0.37% | 3,778 |
| Sep 9, 2025 | 162.40 | 164.00 | 159.40 | 160.60 | 160.60 | -1.47% | 7,279 |
| Sep 8, 2025 | 162.20 | 163.00 | 161.00 | 163.00 | 163.00 | 0.87% | 3,386 |
| Sep 5, 2025 | 163.00 | 164.40 | 161.60 | 161.60 | 161.60 | -0.25% | 18,007 |
| Sep 4, 2025 | 161.80 | 163.00 | 160.40 | 162.00 | 162.00 | -0.25% | 12,742 |
| Sep 3, 2025 | 163.00 | 165.00 | 161.80 | 162.40 | 162.40 | - | 7,699 |
| Sep 2, 2025 | 162.00 | 163.60 | 160.40 | 162.40 | 162.40 | 0.74% | 8,400 |
| Sep 1, 2025 | 158.60 | 161.20 | 157.20 | 161.20 | 161.20 | 1.51% | 6,797 |
| Aug 29, 2025 | 158.80 | 160.60 | 158.00 | 158.80 | 158.80 | 0.25% | 6,132 |
| Aug 28, 2025 | 155.00 | 158.60 | 155.00 | 158.40 | 158.40 | 2.33% | 5,600 |
| Aug 27, 2025 | 155.20 | 157.40 | 154.80 | 154.80 | 154.80 | -0.51% | 5,526 |
| Aug 26, 2025 | 154.40 | 156.60 | 153.00 | 155.60 | 155.60 | 0.52% | 10,135 |
| Aug 25, 2025 | 154.00 | 155.00 | 153.20 | 154.80 | 154.80 | 0.91% | 3,269 |
| Aug 22, 2025 | 150.80 | 153.60 | 150.60 | 153.40 | 153.40 | 1.86% | 2,941 |
| Aug 21, 2025 | 150.00 | 151.00 | 149.00 | 150.60 | 150.60 | 0.27% | 3,939 |
| Aug 20, 2025 | 150.40 | 151.40 | 149.40 | 150.20 | 150.20 | -0.53% | 2,317 |
| Aug 19, 2025 | 148.80 | 151.80 | 148.80 | 151.00 | 151.00 | 1.75% | 2,329 |
| Aug 18, 2025 | 150.00 | 150.20 | 147.60 | 148.40 | 148.40 | -0.80% | 3,096 |
| Aug 15, 2025 | 150.00 | 151.20 | 149.20 | 149.60 | 149.60 | 0.54% | 5,416 |
| Aug 14, 2025 | 149.20 | 151.20 | 148.40 | 148.80 | 148.80 | -0.53% | 3,977 |
| Aug 13, 2025 | 150.00 | 150.20 | 148.20 | 149.60 | 149.60 | 0.13% | 1,288 |
| Aug 12, 2025 | 148.60 | 150.00 | 146.60 | 149.40 | 149.40 | 0.95% | 6,348 |
| Aug 11, 2025 | 150.40 | 152.00 | 147.60 | 148.00 | 148.00 | -1.20% | 6,358 |
| Aug 8, 2025 | 146.60 | 150.40 | 146.60 | 149.80 | 149.80 | 1.90% | 3,319 |
| Aug 7, 2025 | 144.60 | 148.40 | 144.60 | 147.00 | 147.00 | 2.08% | 5,214 |
| Aug 6, 2025 | 143.20 | 145.40 | 143.00 | 144.00 | 144.00 | 0.56% | 5,449 |
| Aug 5, 2025 | 143.60 | 144.80 | 142.20 | 143.20 | 143.20 | 0.14% | 5,941 |
| Aug 4, 2025 | 141.60 | 143.60 | 140.00 | 143.00 | 143.00 | -0.97% | 8,052 |
| Jul 31, 2025 | 146.60 | 149.60 | 143.60 | 144.40 | 144.40 | -1.10% | 5,361 |
| Jul 30, 2025 | 146.40 | 150.00 | 142.80 | 146.00 | 146.00 | -5.19% | 8,293 |
| Jul 29, 2025 | 154.60 | 155.40 | 153.60 | 154.00 | 154.00 | - | 3,572 |
| Jul 28, 2025 | 156.80 | 157.80 | 153.60 | 154.00 | 154.00 | -1.03% | 5,344 |
| Jul 25, 2025 | 150.00 | 155.80 | 149.40 | 155.60 | 155.60 | 3.32% | 6,538 |
| Jul 24, 2025 | 151.00 | 151.20 | 148.20 | 150.60 | 150.60 | 0.13% | 4,224 |
| Jul 23, 2025 | 147.80 | 152.60 | 147.60 | 150.40 | 150.40 | 3.72% | 7,970 |
| Jul 22, 2025 | 147.00 | 147.80 | 144.40 | 145.00 | 145.00 | -1.63% | 4,107 |
| Jul 21, 2025 | 147.00 | 148.20 | 146.60 | 147.40 | 147.40 | 0.41% | 3,639 |
| Jul 18, 2025 | 146.80 | 147.40 | 145.80 | 146.80 | 146.80 | 0.41% | 3,132 |