Mobotix AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	-
Nov 28, 2025	0.64	0.64	0.64	0.64	0.64	-3.76%	-
Nov 27, 2025	0.67	0.67	0.67	0.67	0.67	6.40%	-
Nov 26, 2025	0.63	0.63	0.63	0.63	0.63	-4.58%	-
Nov 25, 2025	0.66	0.66	0.66	0.66	0.66	-4.38%	-
Nov 24, 2025	0.69	0.69	0.69	0.69	0.69	-6.80%	-
Nov 21, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 20, 2025	0.74	0.74	0.74	0.74	0.74	-2.65%	-
Nov 19, 2025	0.76	0.76	0.76	0.76	0.76	-11.18%	-
Nov 18, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Nov 17, 2025	0.85	0.85	0.85	0.85	0.85	-5.56%	-
Nov 14, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	-
Nov 13, 2025	0.89	0.89	0.89	0.89	0.89	8.54%	-
Nov 12, 2025	0.82	0.82	0.82	0.82	0.82	4.46%	-
Nov 11, 2025	0.79	0.79	0.79	0.79	0.79	3.97%	-
Nov 10, 2025	0.76	0.76	0.76	0.76	0.76	10.22%	-
Nov 7, 2025	0.69	0.69	0.69	0.69	0.69	0.74%	-
Nov 6, 2025	0.68	0.68	0.68	0.68	0.68	-12.26%	-
Nov 5, 2025	0.64	0.92	0.64	0.78	0.78	27.05%	3,499
Nov 4, 2025	0.61	0.61	0.61	0.61	0.61	5.17%	-
Nov 3, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Oct 31, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	-
Oct 30, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 29, 2025	0.59	0.59	0.59	0.59	0.59	-1.68%	-
Oct 28, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Oct 27, 2025	0.59	0.60	0.59	0.60	0.60	17.82%	-
Oct 24, 2025	0.51	0.51	0.51	0.51	0.51	-9.01%	-
Oct 23, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Oct 22, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Oct 21, 2025	0.56	0.56	0.56	0.56	0.56	-8.26%	-
Oct 20, 2025	0.61	0.61	0.61	0.61	0.61	9.01%	-
Oct 17, 2025	0.56	0.56	0.56	0.56	0.56	4.72%	-
Oct 16, 2025	0.53	0.53	0.53	0.53	0.53	-9.40%	-
Oct 15, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 14, 2025	0.59	0.59	0.59	0.59	0.59	-2.50%	-
Oct 13, 2025	0.59	0.60	0.59	0.60	0.60	2.56%	2,000
Oct 10, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 9, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 8, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 7, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 6, 2025	0.59	0.59	0.59	0.59	0.59	0.86%	-
Oct 3, 2025	0.58	0.58	0.58	0.58	0.58	-0.85%	-
Oct 2, 2025	0.52	0.59	0.52	0.59	0.59	13.59%	-
Oct 1, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Sep 30, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Sep 29, 2025	0.52	0.52	0.52	0.52	0.52	3.00%	-
Sep 26, 2025	0.50	0.50	0.50	0.50	0.50	3.31%	-
Sep 25, 2025	0.48	0.48	0.48	0.48	0.48	2.54%	-
Sep 24, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Sep 23, 2025	0.47	0.47	0.47	0.47	0.47	-	-