Autoneum Holding AG (SWX:AUTN)
Switzerland
· Delayed Price · Currency is CHF 118.00
-1.20 (-1.01%)
Apr 28, 2026, 5:30 PM CET
Autoneum Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.80 | 121.80 | 118.00 | 118.00 | 118.00 | -1.01% | 7,446 |
| Apr 27, 2026 | 120.80 | 121.40 | 118.60 | 119.20 | 119.20 | -1.32% | 7,592 |
| Apr 24, 2026 | 120.00 | 121.40 | 118.40 | 120.80 | 120.80 | -0.33% | 4,306 |
| Apr 23, 2026 | 120.00 | 121.60 | 118.80 | 121.20 | 121.20 | 1.17% | 5,346 |
| Apr 22, 2026 | 123.00 | 127.00 | 118.80 | 119.80 | 119.80 | 1.87% | 16,387 |
| Apr 21, 2026 | 118.60 | 120.60 | 117.60 | 117.60 | 117.60 | -1.34% | 7,241 |
| Apr 20, 2026 | 120.00 | 121.20 | 117.80 | 119.20 | 119.20 | -1.97% | 12,738 |
| Apr 17, 2026 | 113.80 | 123.80 | 113.80 | 121.60 | 121.60 | 7.42% | 10,722 |
| Apr 16, 2026 | 116.80 | 117.40 | 112.40 | 113.20 | 113.20 | -2.58% | 11,984 |
| Apr 15, 2026 | 118.00 | 119.60 | 116.20 | 116.20 | 116.20 | -1.02% | 8,824 |
| Apr 14, 2026 | 118.40 | 120.80 | 117.40 | 117.40 | 117.40 | -0.34% | 6,986 |
| Apr 13, 2026 | 120.00 | 120.00 | 117.80 | 117.80 | 117.80 | -2.16% | 4,294 |
| Apr 10, 2026 | 118.00 | 122.20 | 118.00 | 120.40 | 120.40 | 1.52% | 4,429 |
| Apr 9, 2026 | 121.00 | 121.20 | 118.00 | 118.60 | 118.60 | -1.50% | 5,977 |
| Apr 8, 2026 | 118.60 | 122.00 | 117.20 | 120.40 | 120.40 | 5.99% | 9,471 |
| Apr 7, 2026 | 115.40 | 117.60 | 113.60 | 113.60 | 113.60 | -2.07% | 5,995 |
| Apr 2, 2026 | 116.00 | 116.60 | 113.80 | 116.00 | 116.00 | -1.02% | 5,620 |
| Apr 1, 2026 | 116.00 | 118.00 | 114.40 | 117.20 | 117.20 | 1.56% | 14,668 |
| Mar 31, 2026 | 113.20 | 116.60 | 112.80 | 115.40 | 115.40 | 1.94% | 6,672 |
| Mar 30, 2026 | 113.20 | 113.40 | 111.20 | 113.20 | 113.20 | -0.18% | 9,034 |
| Mar 27, 2026 | 114.00 | 114.60 | 113.00 | 113.40 | 113.40 | -0.87% | 6,632 |
| Mar 26, 2026 | 115.40 | 115.60 | 112.40 | 114.40 | 114.40 | -1.38% | 9,129 |
| Mar 25, 2026 | 114.80 | 120.00 | 114.40 | 116.00 | 116.00 | 2.47% | 13,806 |
| Mar 24, 2026 | 112.40 | 114.60 | 111.20 | 113.20 | 113.20 | 0.71% | 12,661 |
| Mar 23, 2026 | 109.60 | 114.40 | 106.00 | 112.40 | 112.40 | 3.12% | 16,267 |
| Mar 20, 2026 | 109.20 | 110.00 | 108.00 | 109.00 | 109.00 | 0.37% | 10,986 |
| Mar 19, 2026 | 112.60 | 112.80 | 108.40 | 108.60 | 108.60 | -4.40% | 8,353 |
| Mar 18, 2026 | 112.20 | 114.60 | 112.20 | 113.60 | 113.60 | 1.25% | 8,086 |
| Mar 17, 2026 | 113.20 | 114.00 | 111.20 | 112.20 | 112.20 | -0.36% | 12,601 |
| Mar 16, 2026 | 117.60 | 117.60 | 112.20 | 112.60 | 112.60 | -3.92% | 12,378 |
| Mar 13, 2026 | 117.80 | 120.40 | 116.40 | 117.20 | 117.20 | -1.35% | 7,051 |
| Mar 12, 2026 | 118.40 | 121.20 | 113.80 | 118.80 | 118.80 | 0.85% | 14,780 |
| Mar 11, 2026 | 116.20 | 119.00 | 115.40 | 117.80 | 117.80 | 0.86% | 18,567 |
| Mar 10, 2026 | 118.60 | 119.80 | 116.20 | 116.80 | 116.80 | -1.02% | 15,156 |
| Mar 9, 2026 | 118.60 | 118.60 | 115.60 | 118.00 | 118.00 | -1.01% | 7,736 |
| Mar 6, 2026 | 121.00 | 121.40 | 118.00 | 119.20 | 119.20 | -1.65% | 11,014 |
| Mar 5, 2026 | 121.00 | 121.80 | 119.40 | 121.20 | 121.20 | -0.33% | 10,543 |
| Mar 4, 2026 | 121.80 | 122.80 | 120.60 | 121.60 | 121.60 | 0.33% | 7,409 |
| Mar 3, 2026 | 124.00 | 124.00 | 121.00 | 121.20 | 121.20 | -3.19% | 13,524 |
| Mar 2, 2026 | 124.60 | 127.20 | 123.40 | 125.20 | 125.20 | -1.42% | 6,887 |
| Feb 27, 2026 | 127.80 | 127.80 | 124.80 | 127.00 | 127.00 | -0.16% | 9,411 |
| Feb 26, 2026 | 129.20 | 129.20 | 127.20 | 127.20 | 127.20 | -1.09% | 3,399 |
| Feb 25, 2026 | 129.60 | 131.40 | 128.20 | 128.60 | 128.60 | -0.31% | 8,697 |
| Feb 24, 2026 | 127.60 | 130.00 | 127.60 | 129.00 | 129.00 | 1.26% | 4,927 |
| Feb 23, 2026 | 128.60 | 128.80 | 126.60 | 127.40 | 127.40 | -0.47% | 4,192 |
| Feb 20, 2026 | 128.40 | 129.60 | 126.40 | 128.00 | 128.00 | 0.16% | 13,815 |
| Feb 19, 2026 | 127.80 | 128.80 | 126.60 | 127.80 | 127.80 | -0.93% | 3,985 |
| Feb 18, 2026 | 127.00 | 129.60 | 126.40 | 129.00 | 129.00 | 1.57% | 4,567 |
| Feb 17, 2026 | 129.20 | 129.20 | 125.60 | 127.00 | 127.00 | -1.24% | 6,019 |
| Feb 16, 2026 | 129.80 | 130.40 | 128.60 | 128.60 | 128.60 | -0.46% | 5,586 |
| Feb 13, 2026 | 128.20 | 130.20 | 126.60 | 129.20 | 129.20 | 1.25% | 5,476 |
| Feb 12, 2026 | 126.80 | 129.40 | 126.80 | 127.60 | 127.60 | 0.16% | 7,393 |
| Feb 11, 2026 | 131.00 | 131.00 | 126.20 | 127.40 | 127.40 | -2.45% | 5,603 |
| Feb 10, 2026 | 128.60 | 131.00 | 128.60 | 130.60 | 130.60 | 1.87% | 10,035 |
| Feb 9, 2026 | 127.20 | 129.00 | 126.60 | 128.20 | 128.20 | 0.31% | 8,572 |
| Feb 6, 2026 | 130.20 | 130.20 | 125.20 | 127.80 | 127.80 | -1.39% | 12,893 |
| Feb 5, 2026 | 128.40 | 130.40 | 127.20 | 129.60 | 129.60 | 0.47% | 14,080 |
| Feb 4, 2026 | 126.60 | 129.40 | 125.80 | 129.00 | 129.00 | 2.22% | 8,609 |
| Feb 3, 2026 | 126.00 | 126.60 | 123.20 | 126.20 | 126.20 | 0.64% | 33,408 |
| Feb 2, 2026 | 125.40 | 127.00 | 123.40 | 125.40 | 125.40 | -0.79% | 17,048 |
| Jan 30, 2026 | 126.40 | 127.40 | 124.60 | 126.40 | 126.40 | -0.47% | 10,497 |
| Jan 29, 2026 | 128.60 | 128.60 | 125.20 | 127.00 | 127.00 | -1.24% | 9,902 |
| Jan 28, 2026 | 135.40 | 135.40 | 126.80 | 128.60 | 128.60 | -5.44% | 10,804 |
| Jan 27, 2026 | 142.60 | 142.60 | 135.00 | 136.00 | 136.00 | -4.90% | 10,487 |
| Jan 26, 2026 | 151.60 | 151.60 | 141.60 | 143.00 | 143.00 | -5.30% | 13,310 |
| Jan 23, 2026 | 157.00 | 158.20 | 150.00 | 151.00 | 151.00 | -5.39% | 21,865 |
| Jan 22, 2026 | 158.80 | 160.80 | 157.60 | 159.60 | 159.60 | 2.44% | 7,750 |
| Jan 21, 2026 | 153.80 | 156.80 | 152.20 | 155.80 | 155.80 | 0.91% | 6,201 |
| Jan 20, 2026 | 155.00 | 156.20 | 153.60 | 154.40 | 154.40 | -0.39% | 7,746 |
| Jan 19, 2026 | 156.40 | 158.40 | 154.60 | 155.00 | 155.00 | -2.27% | 7,873 |
| Jan 16, 2026 | 153.20 | 160.40 | 153.20 | 158.60 | 158.60 | 2.99% | 18,443 |
| Jan 15, 2026 | 159.20 | 160.40 | 152.80 | 154.00 | 154.00 | -3.14% | 15,349 |
| Jan 14, 2026 | 165.60 | 165.60 | 152.00 | 159.00 | 159.00 | -6.69% | 62,748 |
| Jan 13, 2026 | 169.40 | 170.40 | 167.20 | 170.40 | 170.40 | 0.59% | 10,524 |
| Jan 12, 2026 | 167.80 | 170.20 | 167.80 | 169.40 | 169.40 | -0.94% | 7,978 |
| Jan 9, 2026 | 170.40 | 172.40 | 169.80 | 171.00 | 171.00 | - | 3,571 |
| Jan 8, 2026 | 170.40 | 171.00 | 167.00 | 171.00 | 171.00 | - | 6,628 |
| Jan 7, 2026 | 170.60 | 171.00 | 168.80 | 171.00 | 171.00 | 0.59% | 4,140 |
| Jan 6, 2026 | 171.40 | 171.60 | 167.80 | 170.00 | 170.00 | -1.16% | 7,707 |
| Jan 5, 2026 | 168.00 | 172.60 | 168.00 | 172.00 | 172.00 | 2.63% | 20,587 |
| Dec 30, 2025 | 167.40 | 168.60 | 166.00 | 167.60 | 167.60 | - | 10,595 |
| Dec 29, 2025 | 166.60 | 167.60 | 165.80 | 167.60 | 167.60 | 0.36% | 5,365 |
| Dec 23, 2025 | 167.80 | 168.40 | 165.00 | 167.00 | 167.00 | -0.48% | 8,542 |
| Dec 22, 2025 | 166.40 | 168.20 | 165.80 | 167.80 | 167.80 | 0.60% | 8,645 |
| Dec 19, 2025 | 169.00 | 169.00 | 166.80 | 166.80 | 166.80 | -1.07% | 17,161 |
| Dec 18, 2025 | 164.20 | 168.60 | 164.20 | 168.60 | 168.60 | 1.44% | 3,734 |
| Dec 17, 2025 | 165.00 | 166.40 | 163.60 | 166.20 | 166.20 | 0.36% | 5,652 |
| Dec 16, 2025 | 165.60 | 167.00 | 164.00 | 165.60 | 165.60 | -0.36% | 5,721 |
| Dec 15, 2025 | 167.60 | 168.20 | 164.80 | 166.20 | 166.20 | -1.19% | 4,210 |
| Dec 12, 2025 | 165.00 | 168.80 | 165.00 | 168.20 | 168.20 | 1.94% | 5,882 |
| Dec 11, 2025 | 159.60 | 166.00 | 159.60 | 165.00 | 165.00 | 3.00% | 8,883 |
| Dec 10, 2025 | 161.00 | 161.00 | 158.80 | 160.20 | 160.20 | -0.62% | 6,104 |
| Dec 9, 2025 | 160.60 | 161.60 | 159.60 | 161.20 | 161.20 | - | 4,615 |
| Dec 8, 2025 | 160.00 | 161.60 | 158.60 | 161.20 | 161.20 | 1.64% | 7,758 |
| Dec 5, 2025 | 157.00 | 159.60 | 157.00 | 158.60 | 158.60 | 0.63% | 4,666 |
| 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 |