Mobotix AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.65	1.81	1.38	1.57	1.57	-3.09%	32,947
Feb 19, 2026	1.88	1.99	1.58	1.62	1.62	-10.99%	38,189
Feb 18, 2026	2.76	3.46	1.72	1.82	1.82	1.11%	129,460
Feb 17, 2026	1.20	2.72	1.20	1.80	1.80	74.76%	499,745
Feb 16, 2026	0.73	1.10	0.69	1.03	1.03	49.28%	97,517
Feb 13, 2026	0.70	0.75	0.68	0.69	0.69	2.22%	3,603
Feb 12, 2026	0.63	0.68	0.63	0.68	0.68	9.76%	9,568
Feb 11, 2026	0.63	0.63	0.60	0.62	0.62	-	2,253
Feb 10, 2026	0.60	0.62	0.60	0.62	0.62	-8.21%	4,483
Feb 9, 2026	0.58	0.68	0.57	0.67	0.67	21.82%	7,411
Feb 6, 2026	0.55	0.55	0.52	0.55	0.55	-5.98%	4,766
Feb 5, 2026	0.62	0.62	0.59	0.59	0.59	-0.85%	349
Feb 4, 2026	0.60	0.60	0.56	0.59	0.59	2.61%	858
Feb 3, 2026	0.53	0.58	0.53	0.58	0.58	1.77%	2,546
Feb 2, 2026	0.55	0.61	0.55	0.57	0.57	-1.74%	1,741
Jan 30, 2026	0.59	0.59	0.56	0.58	0.58	-5.74%	15,520
Jan 29, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	1,320
Jan 28, 2026	0.62	0.62	0.62	0.62	0.62	5.08%	634
Jan 27, 2026	0.59	0.59	0.59	0.59	0.59	-	96
Jan 26, 2026	0.62	0.62	0.59	0.59	0.59	-	27
Jan 23, 2026	0.65	0.65	0.59	0.59	0.59	-4.84%	1,676
Jan 22, 2026	0.67	0.69	0.59	0.62	0.62	-3.13%	9,593
Jan 21, 2026	0.65	0.67	0.61	0.64	0.64	3.23%	9,430
Jan 20, 2026	0.62	0.62	0.62	0.62	0.62	2.48%	-
Jan 19, 2026	0.64	0.64	0.58	0.61	0.61	0.83%	773
Jan 16, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	2,432
Jan 15, 2026	0.62	0.67	0.62	0.63	0.63	6.78%	10,539
Jan 14, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	50
Jan 13, 2026	0.62	0.62	0.60	0.60	0.60	4.35%	5
Jan 12, 2026	0.64	0.64	0.58	0.58	0.58	-9.45%	3,551
Jan 9, 2026	0.67	0.67	0.64	0.64	0.64	-	154
Jan 8, 2026	0.67	0.67	0.64	0.64	0.64	-0.78%	174
Jan 7, 2026	0.67	0.67	0.64	0.64	0.64	0.79%	185
Jan 6, 2026	0.66	0.66	0.64	0.64	0.64	-	1,014
Jan 5, 2026	0.63	0.70	0.61	0.64	0.64	6.72%	22,303
Jan 2, 2026	0.58	0.60	0.58	0.60	0.60	-1.65%	418
Dec 30, 2025	0.65	0.65	0.58	0.61	0.61	-3.20%	3,160
Dec 29, 2025	0.65	0.68	0.60	0.63	0.63	1.63%	22,669
Dec 23, 2025	0.59	0.64	0.59	0.62	0.62	-	814
Dec 22, 2025	0.55	0.65	0.51	0.62	0.62	8.85%	13,978
Dec 19, 2025	0.56	0.57	0.56	0.57	0.57	-5.83%	2,001
Dec 18, 2025	0.58	0.60	0.55	0.60	0.60	1.69%	10,136
Dec 17, 2025	0.58	0.60	0.58	0.59	0.59	-4.07%	13,327
Dec 16, 2025	0.68	0.68	0.60	0.62	0.62	-6.11%	5,734
Dec 15, 2025	0.65	0.68	0.65	0.66	0.66	-1.50%	6,105
Dec 12, 2025	0.68	0.68	0.65	0.67	0.67	-2.21%	2,193
Dec 11, 2025	0.68	0.68	0.68	0.68	0.68	-4.90%	1,370
Dec 10, 2025	0.71	0.72	0.70	0.72	0.72	-1.38%	3,637
Dec 9, 2025	0.75	0.80	0.73	0.73	0.73	1.40%	2,418
Dec 8, 2025	0.74	0.75	0.72	0.72	0.72	0.70%	14