Mobotix AG (FRA:MBQ)
0.5150
0.00 (0.00%)
At close: Sep 30, 2025
Mobotix AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.00% | 78 |
Sep 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.31% | 78 |
Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.54% | 78 |
Sep 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 78 |
Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 78 |
Sep 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 78 |
Sep 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | 78 |
Sep 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.85% | 78 |
Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | 78 |
Sep 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.80% | 78 |
Sep 15, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 5.93% | 78 |
Sep 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 78 |
Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 10.80% | 78 |
Sep 10, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -9.75% | 78 |
Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 78 |
Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 78 |
Sep 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.85% | 8 |
Sep 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -12.52% | 1,250 |
Sep 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 14,029 |
Sep 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,390 |
Aug 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 78 |
Aug 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.60% | 78 |
Aug 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.74% | 78 |
Aug 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 78 |
Aug 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 78 |
Aug 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 78 |
Aug 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 78 |
Aug 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 78 |
Aug 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 78 |
Aug 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -5.31% | 78 |
Aug 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 5.61% | 78 |
Aug 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 10.54% | 78 |
Aug 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.63% | 78 |
Aug 12, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.53% | 78 |
Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.37% | 78 |
Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 78 |
Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.98% | 78 |
Aug 6, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -7.84% | 78 |
Aug 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 78 |
Aug 4, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 9.50% | 78 |
Aug 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -8.68% | 78 |
Jul 31, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 6.00% | 78 |
Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.21% | 251 |
Jul 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.79% | 251 |
Jul 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 9.50% | 251 |
Jul 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -8.68% | 251 |
Jul 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 9.50% | 251 |
Jul 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.61% | 251 |
Jul 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.10% | 251 |