Mobimo Holding AG (FRA:M1H)
Germany · Delayed Price · Currency is EUR 370.50
-5.50 (-1.46%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:M1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -1.60% | - |
| Jun 3, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | - |
| Jun 2, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -3.09% | - |
| Jun 1, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.52% | - |
| May 29, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 2.12% | - |
| May 28, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.53% | - |
| May 27, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.04% | - |
| May 26, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0.52% | - |
| May 25, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.52% | - |
| May 22, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | - |
| May 21, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 2.13% | - |
| May 20, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -1.05% | - |
| May 19, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2.70% | - |
| May 18, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -2.12% | - |
| May 15, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.53% | - |
| May 14, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.04% | - |
| May 13, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1.05% | - |
| May 12, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -2.56% | - |
| May 11, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.52% | - |
| May 8, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - | - |
| May 7, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -0.50% | - |
| May 6, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1.02% | - |
| May 5, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.50% | - |
| May 4, 2026 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | 1.01% | 20 |
| Apr 30, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -2.46% | - |
| Apr 29, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | - |
| Apr 28, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -2.40% | - |
| Apr 27, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0.97% | - |
| Apr 24, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.48% | - |
| Apr 23, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -0.96% | - |
| Apr 22, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.48% | - |
| Apr 21, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1.94% | - |
| Apr 20, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.96% | - |
| Apr 17, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -0.95% | - |
| Apr 16, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.48% | - |
| Apr 15, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.48% | - |
| Apr 14, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 2.46% | - |
| Apr 13, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -0.98% | - |
| Apr 10, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.99% | - |
| Apr 9, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -5.14% | - |
| Apr 8, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 4.90% | - |
| Apr 7, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -0.24% | - |
| Apr 2, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0.03% | - |
| Apr 1, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 408.88 | 1.45% | - |
| Mar 31, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 403.04 | 1.85% | - |
| Mar 30, 2026 | 406.50 | 406.50 | 406.50 | 406.50 | 395.74 | -0.85% | - |
| Mar 27, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 399.15 | 0.74% | - |
| Mar 26, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 396.23 | -0.61% | - |
| Mar 25, 2026 | 409.50 | 409.50 | 409.50 | 409.50 | 398.66 | 0.61% | - |
| Mar 24, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 396.23 | 0.12% | - |