Mobico Group Plc (FRA:3NA)
Germany · Delayed Price · Currency is EUR 0.2740
+0.0120 (4.58%)
At close: Jan 30, 2026
Mobico Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.58% | - |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.43% | - |
| Jan 28, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 12.00% | 21,166 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | - |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.09% | - |
| Jan 21, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 11.86% | 68,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.07% | - |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.14% | - |
| Jan 16, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.75% | 8,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.61% | - |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.36% | - |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.00% | - |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.15% | - |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | - |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | - |
| Dec 30, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.87% | 5,100 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -18.95% | 22,116 |
| Dec 23, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 12.50% | 1,666 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.72% | - |
| Dec 19, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 14.62% | 14,311 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.17% | - |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.00% | - |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -16.67% | - |
| Dec 15, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 14.29% | 12,643 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | - |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.38% | - |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.78% | - |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.28% | - |
| Dec 8, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 9.92% | 1,177 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | - |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.51% | - |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | - |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.04% | - |
| Nov 27, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 18.97% | 8,400 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.54% | 12,600 |
| Nov 24, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 15.04% | 10,249 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.59% | - |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.66% | - |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.62% | - |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.16% | - |