Mobotix AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.53	0.56	0.53	0.56	0.56	5.66%	460
Sep 11, 2025	0.54	0.54	0.51	0.53	0.53	-9.40%	2,002
Sep 10, 2025	0.56	0.59	0.53	0.59	0.59	5.41%	7,725
Sep 9, 2025	0.56	0.57	0.49	0.56	0.56	1.83%	3,526
Sep 8, 2025	0.54	0.55	0.50	0.55	0.55	-	2,987
Sep 5, 2025	0.50	0.55	0.50	0.55	0.55	1.87%	4,508
Sep 4, 2025	0.54	0.54	0.50	0.54	0.54	-1.83%	107
Sep 3, 2025	0.53	0.55	0.50	0.55	0.55	2.83%	1,103
Sep 2, 2025	0.55	0.55	0.45	0.53	0.53	-10.92%	62,488
Sep 1, 2025	0.60	0.60	0.60	0.60	0.60	2.59%	15,306
Aug 29, 2025	0.58	0.58	0.58	0.58	0.58	-	15,306
Aug 28, 2025	0.58	0.58	0.58	0.58	0.58	-4.92%	15,306
Aug 27, 2025	0.56	0.63	0.56	0.61	0.61	-3.17%	15,306
Aug 26, 2025	0.60	0.63	0.60	0.63	0.63	7.69%	1,046
Aug 25, 2025	0.59	0.59	0.59	0.59	0.59	3.54%	230
Aug 22, 2025	0.57	0.57	0.57	0.57	0.57	-	230
Aug 21, 2025	0.57	0.57	0.57	0.57	0.57	-	230
Aug 20, 2025	0.58	0.58	0.54	0.57	0.57	0.89%	230
Aug 19, 2025	0.56	0.56	0.56	0.56	0.56	-	12
Aug 18, 2025	0.56	0.56	0.56	0.56	0.56	-	12
Aug 15, 2025	0.56	0.56	0.56	0.56	0.56	-	12
Aug 14, 2025	0.56	0.56	0.56	0.56	0.56	-	12
Aug 13, 2025	0.56	0.56	0.56	0.56	0.56	-	12
Aug 12, 2025	0.54	0.56	0.54	0.56	0.56	-3.45%	17
Aug 11, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	999
Aug 8, 2025	0.56	0.56	0.56	0.56	0.56	-2.61%	460
Aug 7, 2025	0.58	0.58	0.58	0.58	0.58	4.55%	387
Aug 6, 2025	0.55	0.55	0.55	0.55	0.55	-5.17%	387
Aug 5, 2025	0.58	0.58	0.58	0.58	0.58	-	55
Aug 4, 2025	0.59	0.59	0.53	0.58	0.58	2.65%	55
Aug 1, 2025	0.57	0.57	0.57	0.57	0.57	4.63%	500
Jul 31, 2025	0.59	0.59	0.54	0.54	0.54	-3.57%	17
Jul 30, 2025	0.56	0.56	0.56	0.56	0.56	-	1,306
Jul 29, 2025	0.56	0.56	0.56	0.56	0.56	-	1,306
Jul 28, 2025	0.56	0.56	0.56	0.56	0.56	-5.08%	1,306
Jul 25, 2025	0.59	0.59	0.59	0.59	0.59	5.36%	1,306
Jul 24, 2025	0.57	0.58	0.56	0.56	0.56	3.70%	7,341
Jul 23, 2025	0.57	0.57	0.54	0.54	0.54	-	148
Jul 22, 2025	0.51	0.54	0.51	0.54	0.54	-	4,011
Jul 21, 2025	0.52	0.54	0.52	0.54	0.54	4.85%	7,389
Jul 18, 2025	0.51	0.55	0.50	0.52	0.52	-2.83%	3,783
Jul 17, 2025	0.55	0.55	0.53	0.53	0.53	-6.19%	2,003
Jul 16, 2025	0.59	0.59	0.55	0.57	0.57	-4.24%	5,874
Jul 15, 2025	0.56	0.59	0.55	0.59	0.59	-2.48%	5,000
Jul 14, 2025	0.56	0.61	0.56	0.61	0.61	-	3,737
Jul 11, 2025	0.56	0.61	0.56	0.61	0.61	-3.20%	1,000
Jul 10, 2025	0.63	0.63	0.60	0.63	0.63	-6.02%	12,328
Jul 9, 2025	0.67	0.67	0.67	0.67	0.67	-2.92%	3,170
Jul 8, 2025	0.69	0.69	0.68	0.69	0.69	-0.72%	3,170
Jul 7, 2025	0.71	0.71	0.68	0.69	0.69	-4.83%	5,538