Mobotix AG (ETR:MBQ)
Germany · Delayed Price · Currency is EUR 1.220
-0.030 (-2.40%)
Jun 3, 2026, 5:35 PM CET
Mobotix AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 27, 2026 | 1.21 | 1.27 | 1.18 | 1.26 | 1.26 | 0.40% | 6,571 |
| May 26, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.62% | 12 |
| May 25, 2026 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | 0.41% | 172 |
| May 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 3,854 |
| May 21, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | 1.26% | 324 |
| May 20, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 826 |
| May 19, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -4.05% | 520 |
| May 18, 2026 | 1.27 | 1.27 | 1.19 | 1.24 | 1.24 | 0.41% | 207 |
| May 15, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -0.40% | 174 |
| May 14, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | - | 26 |
| May 13, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -3.14% | 34 |
| May 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.82% | 9 |
| May 11, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -6.06% | 5,063 |
| May 8, 2026 | 1.40 | 1.40 | 1.28 | 1.32 | 1.32 | -2.94% | 6,247 |
| May 7, 2026 | 1.37 | 1.55 | 1.34 | 1.36 | 1.36 | 3.03% | 4,271 |
| May 6, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 4,326 |
| May 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 4, 2026 | 1.37 | 1.39 | 1.29 | 1.29 | 1.29 | -2.64% | 3,244 |
| Apr 30, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 3.11% | 3,698 |
| Apr 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Apr 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.41% | 176 |
| Apr 27, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 6.88% | 3,025 |
| Apr 24, 2026 | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | -5.00% | 5,265 |
| Apr 23, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.99% | 2,187 |
| Apr 22, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 1.52% | 11 |
| Apr 21, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 174 |
| Apr 20, 2026 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 1.14% | 974 |
| Apr 17, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 3.95% | 3,306 |
| Apr 16, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 2,201 |
| Apr 15, 2026 | 1.34 | 1.42 | 1.23 | 1.28 | 1.28 | -0.78% | 2,219 |
| Apr 14, 2026 | 1.32 | 1.32 | 1.22 | 1.29 | 1.29 | -5.51% | 12,828 |
| Apr 13, 2026 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -1.09% | 15,585 |
| Apr 10, 2026 | 1.38 | 1.49 | 1.29 | 1.38 | 1.38 | 3.00% | 95,013 |
| Apr 9, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 5.53% | 948 |
| Apr 8, 2026 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 3.27% | 17,450 |
| Apr 7, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -0.41% | 600 |
| Apr 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Apr 1, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 6,247 |
| Mar 31, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -3.08% | 1,035 |
| Mar 30, 2026 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | -3.70% | 3,624 |
| Mar 27, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 1,750 |
| Mar 26, 2026 | 1.33 | 1.38 | 1.26 | 1.33 | 1.33 | -2.21% | 8,210 |
| Mar 25, 2026 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 2 |
| Mar 24, 2026 | 1.34 | 1.40 | 1.30 | 1.33 | 1.33 | 3.10% | 3,181 |
| Mar 23, 2026 | 1.42 | 1.42 | 1.25 | 1.29 | 1.29 | -9.79% | 20,779 |
| Mar 20, 2026 | 1.57 | 1.57 | 1.43 | 1.43 | 1.43 | -5.30% | 6,856 |