u-blox Holding AG (SWX:UBXN)
Switzerland
· Delayed Price · Currency is CHF 135.20
+0.20 (0.15%)
At close: Dec 5, 2025
u-blox Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 134.80 | 135.20 | 134.80 | 134.80 | - | -0.15% | 75 |
| 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 |
| Oct 10, 2025 | 132.00 | 134.40 | 131.40 | 133.80 | 133.80 | 1.98% | 95,311 |
| Oct 9, 2025 | 126.00 | 132.00 | 125.60 | 131.20 | 131.20 | -2.38% | 397,984 |
| Oct 8, 2025 | 134.40 | 134.60 | 133.40 | 134.40 | 134.40 | 0.15% | 42,554 |
| Oct 7, 2025 | 134.40 | 134.60 | 134.20 | 134.20 | 134.20 | -0.15% | 21,844 |
| Oct 6, 2025 | 134.40 | 134.60 | 134.20 | 134.40 | 134.40 | - | 24,518 |
| Oct 3, 2025 | 134.40 | 134.60 | 134.40 | 134.40 | 134.40 | - | 20,217 |
| Oct 2, 2025 | 134.20 | 134.60 | 134.20 | 134.40 | 134.40 | 0.15% | 24,656 |
| Oct 1, 2025 | 134.20 | 134.60 | 134.20 | 134.20 | 134.20 | -0.15% | 22,134 |
| Sep 30, 2025 | 134.40 | 134.80 | 134.20 | 134.40 | 134.40 | - | 29,012 |
| Sep 29, 2025 | 134.60 | 134.60 | 134.40 | 134.40 | 134.40 | - | 19,318 |
| Sep 26, 2025 | 134.40 | 134.60 | 134.00 | 134.40 | 134.40 | - | 39,238 |
| Sep 25, 2025 | 134.20 | 134.60 | 134.20 | 134.40 | 134.40 | - | 11,553 |
| Sep 24, 2025 | 134.20 | 134.60 | 134.00 | 134.40 | 134.40 | 0.15% | 19,048 |
| Sep 23, 2025 | 133.80 | 134.20 | 133.60 | 134.20 | 134.20 | 0.30% | 35,287 |
| Sep 22, 2025 | 134.60 | 134.80 | 133.80 | 133.80 | 133.80 | -0.15% | 38,513 |
| Sep 19, 2025 | 135.20 | 135.20 | 134.00 | 134.00 | 134.00 | -0.74% | 87,230 |
| Sep 18, 2025 | 135.00 | 135.60 | 135.00 | 135.00 | 135.00 | - | 48,405 |
| Sep 17, 2025 | 135.20 | 135.40 | 135.00 | 135.00 | 135.00 | -0.15% | 32,514 |
| Sep 16, 2025 | 136.40 | 136.40 | 135.20 | 135.20 | 135.20 | -0.88% | 19,969 |
| Sep 15, 2025 | 135.20 | 136.40 | 135.20 | 136.40 | 136.40 | 1.04% | 47,722 |
| Sep 12, 2025 | 135.20 | 135.60 | 135.00 | 135.00 | 135.00 | -0.15% | 56,303 |
| Sep 11, 2025 | 135.20 | 135.60 | 135.00 | 135.20 | 135.20 | - | 34,264 |
| Sep 10, 2025 | 136.20 | 136.40 | 135.20 | 135.20 | 135.20 | -0.59% | 32,806 |
| Sep 9, 2025 | 136.00 | 136.80 | 136.00 | 136.00 | 136.00 | -0.15% | 19,736 |
| Sep 8, 2025 | 135.80 | 137.00 | 135.60 | 136.20 | 136.20 | 0.29% | 45,271 |
| Sep 5, 2025 | 136.00 | 136.80 | 135.40 | 135.80 | 135.80 | 0.15% | 57,722 |
| Sep 4, 2025 | 136.20 | 136.80 | 135.60 | 135.60 | 135.60 | -0.29% | 39,207 |
| Sep 3, 2025 | 135.60 | 137.00 | 135.60 | 136.00 | 136.00 | 0.74% | 104,183 |
| Sep 2, 2025 | 135.40 | 136.20 | 134.80 | 135.00 | 135.00 | -0.30% | 60,067 |
| Sep 1, 2025 | 135.80 | 136.40 | 135.40 | 135.40 | 135.40 | -0.15% | 37,608 |
| Aug 29, 2025 | 137.60 | 138.00 | 135.60 | 135.60 | 135.60 | -1.74% | 48,633 |
| Aug 28, 2025 | 138.00 | 138.60 | 137.20 | 138.00 | 138.00 | 0.29% | 126,240 |
| Aug 27, 2025 | 136.60 | 138.00 | 136.00 | 137.60 | 137.60 | 0.88% | 65,554 |
| Aug 26, 2025 | 136.00 | 136.60 | 135.60 | 136.40 | 136.40 | 0.15% | 51,776 |
| Aug 25, 2025 | 136.60 | 136.60 | 135.40 | 136.20 | 136.20 | -0.58% | 44,732 |
| Aug 22, 2025 | 136.60 | 137.80 | 136.40 | 137.00 | 137.00 | 0.74% | 44,762 |
| Aug 21, 2025 | 138.00 | 138.60 | 135.60 | 136.00 | 136.00 | -1.73% | 108,886 |
| Aug 20, 2025 | 137.00 | 138.60 | 136.40 | 138.40 | 138.40 | - | 130,692 |
| Aug 19, 2025 | 135.20 | 138.40 | 135.00 | 138.40 | 138.40 | 1.91% | 158,425 |
| Aug 18, 2025 | 133.00 | 136.40 | 133.00 | 135.80 | 135.80 | -2.02% | 396,741 |
| Aug 15, 2025 | 111.80 | 138.60 | 111.20 | 138.60 | 138.60 | 24.42% | 277,310 |
| Aug 14, 2025 | 111.00 | 112.00 | 110.60 | 111.40 | 111.40 | 0.36% | 36,498 |
| Aug 13, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 56,834 |
| Aug 12, 2025 | 110.00 | 112.00 | 108.60 | 112.00 | 112.00 | 2.00% | 54,688 |
| Aug 11, 2025 | 108.00 | 109.80 | 106.60 | 109.80 | 109.80 | 2.23% | 36,819 |
| Aug 8, 2025 | 100.00 | 107.40 | 100.00 | 107.40 | 107.40 | 8.05% | 36,541 |
| Aug 7, 2025 | 102.20 | 102.20 | 97.30 | 99.40 | 99.40 | -2.36% | 40,966 |
| Aug 6, 2025 | 104.60 | 109.80 | 101.00 | 101.80 | 101.80 | -5.39% | 66,419 |
| Aug 5, 2025 | 105.20 | 109.80 | 104.80 | 107.60 | 107.60 | 4.26% | 104,334 |
| Aug 4, 2025 | 100.00 | 103.20 | 98.10 | 103.20 | 103.20 | 1.57% | 69,954 |
| Jul 31, 2025 | 105.60 | 107.00 | 100.80 | 101.60 | 101.60 | -3.61% | 46,892 |
| Jul 30, 2025 | 104.40 | 105.40 | 104.00 | 105.40 | 105.40 | 1.15% | 10,907 |
| Jul 29, 2025 | 106.60 | 108.20 | 104.00 | 104.20 | 104.20 | -1.88% | 21,156 |
| Jul 28, 2025 | 104.20 | 106.60 | 104.20 | 106.20 | 106.20 | 2.71% | 17,280 |
| Jul 25, 2025 | 101.00 | 104.60 | 101.00 | 103.40 | 103.40 | 1.57% | 14,871 |
| Jul 24, 2025 | 99.50 | 102.40 | 97.30 | 101.80 | 101.80 | 0.59% | 34,579 |
| Jul 23, 2025 | 108.00 | 108.00 | 99.20 | 101.20 | 101.20 | -7.50% | 86,330 |
| Jul 22, 2025 | 107.60 | 110.20 | 105.00 | 109.40 | 109.40 | 0.92% | 49,627 |
| Jul 21, 2025 | 108.00 | 109.20 | 107.40 | 108.40 | 108.40 | 0.18% | 14,026 |
| Jul 18, 2025 | 109.00 | 110.00 | 107.60 | 108.20 | 108.20 | -0.55% | 24,822 |