Mobotix AG (ETR:MBQ)
Germany · Delayed Price · Currency is EUR 1.095
-0.065 (-5.60%)
Aug 5, 2026, 5:35 PM CET
Mobotix AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 8 |
| Jul 29, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 4.48% | 2,924 |
| Jul 28, 2026 | 1.08 | 1.14 | 1.06 | 1.12 | 1.12 | 6.70% | 2,899 |
| Jul 27, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -3.24% | 4 |
| Jul 24, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 8.00% | 339 |
| Jul 23, 2026 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -15.97% | 4,579 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 2.59% | 20 |
| Jul 21, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 2,797 |
| Jul 20, 2026 | 1.15 | 1.20 | 1.12 | 1.14 | 1.14 | 2.70% | 108 |
| Jul 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.90% | 187 |
| Jul 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.75% | 18 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 2,000 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | - | 5 |
| Jul 13, 2026 | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -1.69% | 4,494 |
| Jul 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 9, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 7.76% | 2,141 |
| Jul 8, 2026 | 1.22 | 1.22 | 1.06 | 1.10 | 1.10 | -6.81% | 1,489 |
| Jul 7, 2026 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -4.08% | 355 |
| Jul 6, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 4.26% | 12,168 |
| Jul 3, 2026 | 1.16 | 1.18 | 1.12 | 1.18 | 1.18 | -2.08% | 11,339 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Jul 1, 2026 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -2.07% | 2,387 |
| Jun 30, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -1.63% | 1,000 |
| Jun 29, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -5.41% | 1,984 |
| Jun 26, 2026 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 4.86% | 208 |
| Jun 25, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 10.27% | 1,892 |
| Jun 24, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | -3.86% | 3,127 |
| Jun 23, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 0.43% | 8,965 |
| Jun 22, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | - | 198 |
| Jun 19, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -3.73% | 2,241 |
| Jun 18, 2026 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | -2.43% | 390 |
| Jun 17, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.07% | 1,364 |
| Jun 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | - |
| Jun 15, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -0.42% | 745 |
| Jun 12, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 3,457 |
| Jun 11, 2026 | 1.12 | 1.19 | 1.08 | 1.19 | 1.19 | 2.59% | 5,688 |
| Jun 10, 2026 | 1.30 | 1.30 | 1.12 | 1.16 | 1.16 | -10.77% | 4,392 |
| Jun 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Jun 8, 2026 | 1.32 | 1.32 | 1.24 | 1.28 | 1.28 | 0.79% | 253 |
| Jun 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.01% | - |
| Jun 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.05% | - |
| Jun 3, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | -2.40% | 28 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.04% | 7 |
| Jun 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.66% | - |
| May 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.98% | 1 |
| May 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |