Mobotix AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	1.42	1.42	1.25	1.25	-	-12.59%	12,779
Mar 20, 2026	1.57	1.57	1.43	1.43	1.43	-5.30%	6,856
Mar 19, 2026	1.48	1.55	1.46	1.51	1.51	-6.79%	5,222
Mar 18, 2026	1.46	1.62	1.46	1.62	1.62	6.58%	4,073
Mar 17, 2026	1.44	1.54	1.40	1.52	1.52	4.83%	15,118
Mar 16, 2026	1.40	1.45	1.40	1.45	1.45	-	372
Mar 13, 2026	1.34	1.49	1.34	1.45	1.45	4.32%	8,869
Mar 12, 2026	1.47	1.47	1.36	1.39	1.39	-2.80%	39,906
Mar 11, 2026	1.50	1.54	1.41	1.43	1.43	-1.38%	4,715
Mar 10, 2026	1.43	1.50	1.30	1.45	1.45	5.07%	19,579
Mar 9, 2026	1.57	1.57	1.31	1.38	1.38	-10.97%	15,272
Mar 6, 2026	1.70	1.70	1.55	1.55	1.55	-7.19%	8,358
Mar 5, 2026	1.63	1.68	1.62	1.67	1.67	-0.60%	12,128
Mar 4, 2026	1.66	1.74	1.66	1.68	1.68	0.60%	6,210
Mar 3, 2026	1.76	1.76	1.66	1.67	1.67	-2.34%	4,047
Mar 2, 2026	1.65	1.77	1.60	1.71	1.71	-0.58%	15,051
Feb 27, 2026	1.75	1.93	1.69	1.72	1.72	-3.37%	27,004
Feb 26, 2026	1.90	1.96	1.56	1.78	1.78	-16.04%	26,239
Feb 25, 2026	1.74	2.12	1.73	2.12	2.12	2.91%	54,875
Feb 24, 2026	1.81	2.08	1.77	2.06	2.06	38.26%	52,512
Feb 23, 2026	1.80	1.99	1.36	1.49	1.49	-5.10%	81,794
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