u-blox Holding AG (SWX:UBXN)
Switzerland
· Delayed Price · Currency is CHF 135.60
-0.40 (-0.29%)
Apr 28, 2026, 7:16 PM CET
u-blox Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 186 |
| Apr 24, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.59% | 127 |
| Apr 23, 2026 | 135.20 | 135.20 | 135.00 | 135.20 | 135.20 | - | 25 |
| Apr 22, 2026 | 137.60 | 137.60 | 135.20 | 135.20 | 135.20 | -1.89% | 302 |
| Apr 21, 2026 | 135.80 | 137.80 | 135.80 | 137.80 | 137.80 | 1.47% | 52 |
| Apr 20, 2026 | 135.00 | 136.00 | 135.00 | 135.80 | 135.80 | -1.59% | 51 |
| Apr 17, 2026 | 137.80 | 138.00 | 136.40 | 138.00 | 138.00 | 0.15% | 179 |
| Apr 16, 2026 | 135.20 | 137.80 | 135.00 | 137.80 | 137.80 | 2.07% | 462 |
| Apr 15, 2026 | 135.00 | 137.40 | 135.00 | 135.00 | 135.00 | - | 302 |
| Apr 14, 2026 | 135.00 | 135.80 | 135.00 | 135.00 | 135.00 | -0.15% | 979 |
| Apr 13, 2026 | 135.00 | 136.80 | 135.00 | 135.20 | 135.20 | 0.15% | 269 |
| Apr 10, 2026 | 135.00 | 138.20 | 135.00 | 135.00 | 135.00 | -0.88% | 514 |
| Apr 9, 2026 | 135.60 | 138.00 | 135.40 | 136.20 | 136.20 | 0.74% | 187 |
| Apr 8, 2026 | 138.00 | 138.00 | 135.20 | 135.20 | 135.20 | -2.03% | 2,555 |
| Apr 7, 2026 | 135.40 | 138.00 | 135.40 | 138.00 | 138.00 | 0.73% | 99 |
| Apr 2, 2026 | 135.80 | 137.00 | 135.80 | 137.00 | 137.00 | 0.15% | 84 |
| Apr 1, 2026 | 136.00 | 136.80 | 136.00 | 136.80 | 136.80 | 0.15% | 165 |
| Mar 31, 2026 | 136.00 | 136.60 | 136.00 | 136.60 | 136.60 | 0.29% | 620 |
| Mar 30, 2026 | 135.80 | 136.20 | 135.40 | 136.20 | 136.20 | - | 366 |
| Mar 27, 2026 | 135.00 | 136.40 | 135.00 | 136.20 | 136.20 | 0.89% | 4,138 |
| Mar 26, 2026 | 135.00 | 135.00 | 134.60 | 135.00 | 135.00 | - | 1,750 |
| Mar 25, 2026 | 135.00 | 135.60 | 135.00 | 135.00 | 135.00 | -0.15% | 171 |
| Mar 24, 2026 | 135.00 | 135.60 | 135.00 | 135.20 | 135.20 | -0.59% | 37 |
| Mar 23, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | 182 |
| Mar 20, 2026 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | -1.03% | 198 |
| Mar 19, 2026 | 135.00 | 136.40 | 135.00 | 136.40 | 136.40 | 0.74% | 208 |
| Mar 18, 2026 | 135.00 | 135.40 | 135.00 | 135.40 | 135.40 | 0.15% | 43 |
| Mar 17, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -0.15% | 17 |
| Mar 16, 2026 | 135.00 | 135.80 | 135.00 | 135.40 | 135.40 | 0.30% | 269 |
| Mar 13, 2026 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | -0.15% | 48 |
| Mar 12, 2026 | 135.00 | 135.20 | 135.00 | 135.20 | 135.20 | 0.15% | 49 |
| Mar 11, 2026 | 135.00 | 136.20 | 135.00 | 135.00 | 135.00 | - | 151 |
| Mar 10, 2026 | 136.20 | 136.20 | 135.00 | 135.00 | 135.00 | -1.17% | 7 |
| 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 |