Mobico Group Plc (FRA:3NA)
Germany · Delayed Price · Currency is EUR 0.2520
+0.0040 (1.61%)
Last updated: Feb 23, 2026, 8:11 AM CET
Mobico Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | - |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.10% | - |
| Feb 18, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 5.84% | 5,362 |
| Feb 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | - |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.19% | - |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | - |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.78% | - |
| Feb 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.88% | - |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | - |
| Feb 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.47% | - |
| Feb 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.82% | - |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.88% | - |
| Feb 3, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 14.84% | 13,447 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.57% | - |
| 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 |