MobilityOne Limited (FRA:31M)
Germany · Delayed Price · Currency is EUR 0.0965
+0.0065 (7.22%)
At close: Oct 23, 2026
FRA:31M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.22% | - |
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -12.62% | - |
| Oct 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Oct 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.21% | - |
| Oct 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | - |
| Oct 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | - |
| Oct 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.38% | - |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -26.51% | - |
| Oct 13, 2026 | 0.10 | 0.17 | 0.10 | 0.17 | 0.17 | 36.07% | 4 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.17% | - |
| Oct 9, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -8.66% | - |
| Oct 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 113.45% | - |
| Oct 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.19% | - |
| Oct 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 15.52% | 1 |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.66% | - |
| Oct 1, 2026 | 0.06 | 0.10 | 0.06 | 0.06 | 0.06 | -5.93% | 1 |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -25.00% | - |
| Sep 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 53.85% | - |
| Jul 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -32.37% | - |
| Jun 30, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 16.89% | 2,222 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.45% | - |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.19% | - |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.14% | - |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | - |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.69% | - |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.03% | - |
| Jun 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.50% | - |
| Jun 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.38% | - |
| Jun 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | - |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.82% | - |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | - |
| Jun 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.23% | - |
| Jun 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.96% | - |
| Jun 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.95% | - |
| Jun 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.14% | - |
| Jun 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.62% | - |
| May 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 15.23% | - |
| May 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.34% | - |
| May 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | - |
| May 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.70% | - |
| May 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -36.04% | 250 |
| May 21, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 48.00% | 250 |
| May 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.67% | - |