Mobotix AG (FRA:MBQ)
Germany flag Germany · Delayed Price · Currency is EUR
0.5550
0.00 (0.00%)
At close: Oct 22, 2025

Mobotix AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.560.560.560.560.56-2,000
Oct 22, 20250.560.560.560.560.56-2,000
Oct 21, 20250.560.560.560.560.56-8.26%2,000
Oct 20, 20250.610.610.610.610.619.01%2,000
Oct 17, 20250.560.560.560.560.564.72%2,000
Oct 16, 20250.530.530.530.530.53-9.40%2,000
Oct 15, 20250.590.590.590.590.59-2,000
Oct 14, 20250.590.590.590.590.59-2.50%2,000
Oct 13, 20250.590.600.590.600.602.56%2,000
Oct 10, 20250.590.590.590.590.59-78
Oct 9, 20250.590.590.590.590.59-78
Oct 8, 20250.590.590.590.590.59-78
Oct 7, 20250.590.590.590.590.59--
Oct 6, 20250.590.590.590.590.590.86%106
Oct 3, 20250.580.580.580.580.58-0.85%35
Oct 2, 20250.520.590.520.590.5913.59%-
Oct 1, 20250.520.520.520.520.52--
Sep 30, 20250.520.520.520.520.52-1,050
Sep 29, 20250.520.520.520.520.523.00%300
Sep 26, 20250.500.500.500.500.503.31%50
Sep 25, 20250.480.480.480.480.482.54%55
Sep 24, 20250.470.470.470.470.47--
Sep 23, 20250.470.470.470.470.47-78
Sep 22, 20250.470.470.470.470.47-78
Sep 19, 20250.470.470.470.470.47-0.84%78
Sep 18, 20250.480.480.480.480.480.85%78
Sep 17, 20250.470.470.470.470.47-0.84%78
Sep 16, 20250.480.480.480.480.48-4.80%78
Sep 15, 20250.470.500.470.500.505.93%78
Sep 12, 20250.470.470.470.470.47-78
Sep 11, 20250.470.470.470.470.4710.80%78
Sep 10, 20250.470.470.430.430.43-9.75%78
Sep 9, 20250.470.470.470.470.47-78
Sep 8, 20250.470.470.470.470.47-78
Sep 5, 20250.470.470.470.470.47--
Sep 4, 20250.470.470.470.470.470.85%8
Sep 3, 20250.470.470.470.470.47-12.52%1,250
Sep 2, 20250.540.540.540.540.54-14,029
Sep 1, 20250.540.540.540.540.54-1,390
Aug 29, 20250.540.540.540.540.54-78
Aug 28, 20250.540.540.540.540.54-3.60%78
Aug 27, 20250.560.560.560.560.563.74%78
Aug 26, 20250.540.540.540.540.54-78
Aug 25, 20250.540.540.540.540.54-78
Aug 22, 20250.540.540.540.540.54-78
Aug 21, 20250.540.540.540.540.54-78
Aug 20, 20250.540.540.540.540.54-78
Aug 19, 20250.540.540.540.540.54-78
Aug 18, 20250.540.540.540.540.54-5.31%78
Aug 15, 20250.570.570.570.570.575.61%78