u-blox Holding AG (SWX:UBXN)
Switzerland
· Delayed Price · Currency is CHF 136.60
+1.60 (1.19%)
Mar 9, 2026, 5:31 PM CET
u-blox Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 136.60 | 136.60 | 135.20 | 136.60 | 136.60 | 1.19% | 424 |
| Mar 6, 2026 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | -0.74% | 755 |
| Mar 5, 2026 | 135.00 | 136.00 | 134.80 | 136.00 | 136.00 | 0.74% | 759 |
| Mar 4, 2026 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | -0.74% | 36 |
| Mar 3, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 251 |
| Mar 2, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | 153 |
| Feb 27, 2026 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 988 |
| Feb 26, 2026 | 135.00 | 135.80 | 135.00 | 135.00 | 135.00 | - | 48 |
| Feb 25, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 368 |
| Feb 24, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.59% | 142 |
| Feb 23, 2026 | 135.00 | 135.80 | 135.00 | 135.80 | 135.80 | 0.44% | 146 |
| Feb 20, 2026 | 135.00 | 135.40 | 134.80 | 135.20 | 135.20 | 0.15% | 1,019 |
| Feb 19, 2026 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 42 |
| Feb 18, 2026 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 222 |
| Feb 17, 2026 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 147 |
| Feb 16, 2026 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 689 |
| Feb 13, 2026 | 135.20 | 135.20 | 135.00 | 135.00 | 135.00 | - | 574 |
| Feb 12, 2026 | 135.20 | 135.40 | 135.00 | 135.00 | 135.00 | - | 42 |
| Feb 11, 2026 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 194 |
| Feb 10, 2026 | 135.20 | 135.20 | 135.00 | 135.00 | 135.00 | - | 23 |
| Feb 9, 2026 | 135.40 | 135.40 | 135.00 | 135.00 | 135.00 | - | 16 |
| Feb 6, 2026 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 2,408 |
| Feb 5, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.15% | 257 |
| Feb 4, 2026 | 135.00 | 135.20 | 134.80 | 134.80 | 134.80 | -0.15% | 1,143 |
| Feb 3, 2026 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | -0.15% | 184 |
| Feb 2, 2026 | 135.00 | 135.40 | 135.00 | 135.20 | 135.20 | 0.15% | 536 |
| Jan 30, 2026 | 135.40 | 135.40 | 135.00 | 135.00 | 135.00 | - | 517 |
| Jan 29, 2026 | 135.40 | 135.40 | 135.00 | 135.00 | 135.00 | - | 651 |
| Jan 28, 2026 | 135.00 | 135.60 | 135.00 | 135.00 | 135.00 | - | 1,032 |
| Jan 27, 2026 | 135.80 | 135.80 | 135.00 | 135.00 | 135.00 | - | 732 |
| Jan 26, 2026 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | -0.30% | 1,052 |
| Jan 23, 2026 | 135.00 | 135.80 | 135.00 | 135.40 | 135.40 | 0.30% | 686 |
| Jan 22, 2026 | 135.60 | 135.60 | 135.00 | 135.00 | 135.00 | - | 197 |
| Jan 21, 2026 | 135.40 | 135.60 | 135.00 | 135.00 | 135.00 | -0.44% | 387 |
| Jan 20, 2026 | 135.00 | 135.60 | 135.00 | 135.60 | 135.60 | 0.44% | 203 |
| Jan 19, 2026 | 135.00 | 135.60 | 135.00 | 135.00 | 135.00 | -0.44% | 184 |
| Jan 16, 2026 | 135.00 | 135.60 | 135.00 | 135.60 | 135.60 | 0.44% | 595 |
| Jan 15, 2026 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 2,091 |
| Jan 14, 2026 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 425 |
| Jan 13, 2026 | 135.00 | 135.20 | 134.80 | 135.00 | 135.00 | - | 87 |
| Jan 12, 2026 | 135.80 | 135.80 | 135.00 | 135.00 | 135.00 | -1.03% | 382 |
| Jan 9, 2026 | 135.00 | 136.40 | 134.80 | 136.40 | 136.40 | 1.04% | 408 |
| Jan 8, 2026 | 138.80 | 138.80 | 135.00 | 135.00 | 135.00 | -2.88% | 1,909 |
| Jan 7, 2026 | 140.00 | 140.00 | 136.20 | 139.00 | 139.00 | -1.70% | 3,754 |
| Jan 6, 2026 | 135.00 | 141.40 | 135.00 | 141.40 | 141.40 | 4.74% | 3,004 |
| Jan 5, 2026 | 135.00 | 135.20 | 134.80 | 135.00 | 135.00 | - | 1,525 |
| Dec 30, 2025 | 134.80 | 135.40 | 134.80 | 135.00 | 135.00 | - | 1,250 |
| Dec 29, 2025 | 134.60 | 135.20 | 134.60 | 135.00 | 135.00 | - | 1,035 |
| Dec 23, 2025 | 135.00 | 135.00 | 134.20 | 135.00 | 135.00 | - | 2,459 |
| Dec 22, 2025 | 135.40 | 135.40 | 134.20 | 135.00 | 135.00 | -0.15% | 1,131 |
| Dec 19, 2025 | 135.00 | 135.20 | 134.80 | 135.20 | 135.20 | 0.15% | 3,317 |
| Dec 18, 2025 | 134.80 | 135.20 | 134.80 | 135.00 | 135.00 | - | 1,154 |
| Dec 17, 2025 | 134.60 | 135.40 | 134.60 | 135.00 | 135.00 | -0.15% | 1,134 |
| Dec 16, 2025 | 135.00 | 135.40 | 135.00 | 135.20 | 135.20 | -0.29% | 749 |
| Dec 15, 2025 | 135.00 | 135.60 | 135.00 | 135.60 | 135.60 | 0.15% | 2,959 |
| Dec 12, 2025 | 135.00 | 135.40 | 135.00 | 135.40 | 135.40 | - | 985 |
| Dec 11, 2025 | 135.60 | 135.60 | 135.00 | 135.40 | 135.40 | - | 2,324 |
| Dec 10, 2025 | 134.80 | 135.80 | 134.80 | 135.40 | 135.40 | 0.30% | 1,526 |
| Dec 9, 2025 | 134.80 | 135.40 | 134.80 | 135.00 | 135.00 | -0.15% | 745 |
| Dec 8, 2025 | 134.80 | 135.40 | 134.80 | 135.20 | 135.20 | - | 509 |
| Dec 5, 2025 | 134.80 | 135.20 | 134.80 | 135.20 | 135.20 | 0.15% | 328 |
| Dec 4, 2025 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 219 |
| Dec 3, 2025 | 135.40 | 135.40 | 134.80 | 135.00 | 135.00 | -0.74% | 6,045 |
| Dec 2, 2025 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | 3,619 |
| Dec 1, 2025 | 134.60 | 136.00 | 134.60 | 135.00 | 135.00 | - | 6,475 |
| Nov 28, 2025 | 135.00 | 135.20 | 134.40 | 135.00 | 135.00 | 0.30% | 2,609 |
| Nov 27, 2025 | 134.60 | 135.20 | 134.60 | 134.60 | 134.60 | -0.30% | 5,206 |
| Nov 26, 2025 | 134.40 | 135.20 | 134.40 | 135.00 | 135.00 | 0.30% | 2,258 |
| Nov 25, 2025 | 134.80 | 134.80 | 134.20 | 134.60 | 134.60 | 0.30% | 5,148 |
| Nov 24, 2025 | 135.00 | 135.00 | 134.20 | 134.20 | 134.20 | -0.59% | 8,510 |
| Nov 21, 2025 | 134.20 | 135.00 | 134.20 | 135.00 | 135.00 | 0.60% | 18,153 |
| Nov 20, 2025 | 135.40 | 135.80 | 134.20 | 134.20 | 134.20 | -0.59% | 30,531 |
| Nov 19, 2025 | 135.40 | 135.40 | 135.00 | 135.00 | 135.00 | - | 1,884 |
| Nov 18, 2025 | 134.20 | 135.40 | 134.20 | 135.00 | 135.00 | 0.60% | 5,254 |
| Nov 17, 2025 | 134.20 | 134.40 | 134.20 | 134.20 | 134.20 | - | 10,572 |
| Nov 14, 2025 | 134.20 | 134.40 | 134.20 | 134.20 | 134.20 | - | 5,899 |
| Nov 13, 2025 | 134.40 | 134.60 | 134.20 | 134.20 | 134.20 | -0.30% | 4,109 |
| Nov 12, 2025 | 134.20 | 135.00 | 134.20 | 134.60 | 134.60 | 0.45% | 3,922 |
| Nov 11, 2025 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 4,093 |
| Nov 10, 2025 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 6,561 |
| Nov 7, 2025 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 10,451 |
| Nov 6, 2025 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 4,513 |
| Nov 5, 2025 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | - | 9,942 |
| Nov 4, 2025 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 21,283 |
| Nov 3, 2025 | 135.00 | 135.40 | 135.00 | 135.00 | 135.00 | - | 23,915 |
| Oct 31, 2025 | 135.20 | 135.20 | 135.00 | 135.00 | 135.00 | - | 8,089 |
| Oct 30, 2025 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | 0.30% | 14,587 |
| Oct 29, 2025 | 134.60 | 135.00 | 134.60 | 134.60 | 134.60 | - | 4,646 |
| Oct 28, 2025 | 134.60 | 135.00 | 134.60 | 134.60 | 134.60 | - | 19,027 |
| Oct 27, 2025 | 134.80 | 134.80 | 134.60 | 134.60 | 134.60 | -0.15% | 15,776 |
| Oct 24, 2025 | 134.80 | 134.80 | 134.60 | 134.80 | 134.80 | 0.15% | 5,503 |
| Oct 23, 2025 | 134.80 | 134.80 | 134.60 | 134.60 | 134.60 | - | 12,313 |
| Oct 22, 2025 | 134.60 | 134.80 | 134.60 | 134.60 | 134.60 | - | 9,081 |
| Oct 21, 2025 | 134.60 | 134.80 | 134.60 | 134.60 | 134.60 | - | 17,784 |
| Oct 20, 2025 | 134.80 | 134.80 | 134.60 | 134.60 | 134.60 | - | 215,367 |
| Oct 17, 2025 | 134.60 | 134.80 | 134.60 | 134.60 | 134.60 | - | 48,876 |
| Oct 16, 2025 | 134.80 | 135.00 | 134.60 | 134.60 | 134.60 | -0.15% | 295,931 |
| Oct 15, 2025 | 134.40 | 135.20 | 134.40 | 134.80 | 134.80 | 0.45% | 705,750 |
| Oct 14, 2025 | 134.00 | 134.20 | 134.00 | 134.20 | 134.20 | 0.15% | 34,450 |
| Oct 13, 2025 | 133.40 | 134.20 | 133.40 | 134.00 | 134.00 | 0.15% | 49,860 |