Mobico Group Plc (FRA:3NA)
Germany · Delayed Price · Currency is EUR 0.2020
+0.0030 (1.51%)
At close: Mar 27, 2026
FRA:3NA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.51% | - |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.87% | - |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.74% | - |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 16.35% | 4,000 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.70% | - |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.70% | - |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | - |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | - |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.56% | - |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.91% | - |
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.91% | - |
| Mar 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.80% | - |
| Mar 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -12.27% | - |
| Mar 4, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 7.24% | 3,500 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.52% | - |
| Mar 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.20% | - |
| Feb 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.49% | - |
| Feb 26, 2026 | 0.24 | 0.34 | 0.24 | 0.34 | 0.34 | 42.15% | 26,300 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | - |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.38% | - |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| 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% | - |