Mobico Group Plc (FRA:3NA)
Germany · Delayed Price · Currency is EUR 0.4700
+0.0130 (2.84%)
Last updated: Oct 23, 2026, 9:40 PM CEST
FRA:3NA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 2.84% | 8,307 |
| Oct 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.66% | - |
| Oct 21, 2026 | 0.35 | 0.47 | 0.35 | 0.45 | 0.45 | 24.73% | 48,692 |
| Oct 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 12.35% | 240,000 |
| Oct 19, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.25% | - |
| Oct 16, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 12.68% | - |
| Oct 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.97% | - |
| Oct 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.47% | - |
| Oct 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.48% | - |
| Oct 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.29% | 310,952 |
| Oct 9, 2026 | 0.25 | 0.31 | 0.25 | 0.30 | 0.30 | 18.75% | 310,952 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 76,000 |
| Oct 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.88% | - |
| Oct 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | - |
| Oct 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.93% | - |
| Oct 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | - |
| Sep 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.24% | - |
| Sep 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.19% | - |
| Sep 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.36% | 10,346 |
| Sep 25, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.56% | 19,392 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Sep 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.51% | - |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.38% | - |
| Sep 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Sep 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.52% | - |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.22% | - |
| Sep 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.26% | - |
| Sep 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.42% | 27,874 |
| Sep 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.80% | 27,256 |
| Sep 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.75% | - |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Sep 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | - |
| Sep 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | - |
| Sep 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.11% | - |
| Sep 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.80% | 6,000 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.37% | - |
| Sep 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.52% | - |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Aug 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | 6,000 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | - |
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.95% | - |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.66% | - |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.15% | - |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.80% | 120,210 |
| Aug 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.16% | - |
| Aug 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | - |
| Aug 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | - |
| Aug 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.04% | - |