Mobotix AG (ETR:MBQ)
Germany · Delayed Price · Currency is EUR 0.8800
-0.0020 (-0.23%)
Oct 8, 2026, 5:35 PM CET
Mobotix AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | -0.23% | 2,786 |
| Oct 7, 2026 | 0.96 | 0.96 | 0.80 | 0.88 | 0.88 | -10.91% | 27,647 |
| Oct 6, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -4.81% | 5,343 |
| Oct 5, 2026 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | 4.00% | 2,461 |
| Oct 2, 2026 | 1.02 | 1.03 | 0.94 | 1.00 | 1.00 | 1.01% | 4,956 |
| Oct 1, 2026 | 1.07 | 1.10 | 0.99 | 0.99 | 0.99 | -7.48% | 4,363 |
| Sep 30, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | - | 139 |
| Sep 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 28, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.38% | 3,153 |
| Sep 25, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -0.46% | 59 |
| Sep 24, 2026 | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | 0.46% | 88 |
| Sep 23, 2026 | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | -0.46% | 2,949 |
| Sep 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 158 |
| Sep 21, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | 3.32% | 500 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.21% | 29 |
| Sep 17, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 3.81% | 543 |
| Sep 16, 2026 | 1.14 | 1.16 | 1.05 | 1.05 | 1.05 | -8.70% | 8,301 |
| Sep 15, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 206 |
| Sep 14, 2026 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 5,322 |
| Sep 11, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 107 |
| Sep 10, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -1.72% | 1,000 |
| Sep 9, 2026 | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | 3.57% | 6,072 |
| Sep 8, 2026 | 1.18 | 1.26 | 0.99 | 1.12 | 1.12 | -11.11% | 18,689 |
| Sep 7, 2026 | 1.10 | 1.26 | 1.09 | 1.26 | 1.26 | 20.00% | 4,156 |
| Sep 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 9,447 |
| Sep 3, 2026 | 1.06 | 1.10 | 1.00 | 1.06 | 1.06 | 4.95% | 14,566 |
| Sep 2, 2026 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | -4.27% | 1,210 |
| Sep 1, 2026 | 1.07 | 1.10 | 1.03 | 1.06 | 1.06 | - | 715 |
| Aug 31, 2026 | 1.10 | 1.10 | 1.00 | 1.06 | 1.06 | -3.21% | 2,471 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -2.68% | 276 |
| Aug 27, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 84 |
| Aug 26, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | -3.45% | 4,230 |
| Aug 25, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 98 |
| Aug 24, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -5.00% | 10,182 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | 18 |
| Aug 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 24 |
| Aug 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 519 |
| Aug 18, 2026 | 1.22 | 1.27 | 1.19 | 1.23 | 1.23 | 4.26% | 1,322 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.13 | 1.18 | 1.18 | -6.75% | 9,776 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | 250 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | 3.24% | 9,131 |
| Aug 12, 2026 | 1.18 | 1.27 | 1.18 | 1.24 | 1.24 | 4.66% | 1,867 |
| Aug 11, 2026 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 4.89% | 14,185 |
| Aug 10, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 3.21% | 250 |
| Aug 7, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | -1.80% | 236 |
| Aug 6, 2026 | 1.13 | 1.13 | 1.05 | 1.11 | 1.11 | 1.37% | 151 |
| Aug 5, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | -5.60% | 23 |
| Aug 4, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | -0.43% | 76 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | 1.75% | 173 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.72% | 203 |