Mobotix AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.57	1.57	1.50	1.50	1.50	-28.57%	1,060
Feb 19, 2026	2.10	2.10	2.10	2.10	2.10	0.96%	-
Feb 18, 2026	2.48	3.20	2.08	2.08	2.08	-5.45%	3,250
Feb 17, 2026	1.26	2.50	1.26	2.20	2.20	243.75%	9,350
Feb 16, 2026	0.64	0.64	0.64	0.64	0.64	5.79%	-
Feb 13, 2026	0.61	0.61	0.61	0.61	0.61	7.08%	-
Feb 12, 2026	0.57	0.57	0.57	0.57	0.57	3.67%	-
Feb 11, 2026	0.55	0.55	0.55	0.55	0.55	-5.22%	-
Feb 10, 2026	0.58	0.58	0.58	0.58	0.58	-1.71%	-
Feb 9, 2026	0.49	0.59	0.49	0.59	0.59	14.71%	-
Feb 6, 2026	0.51	0.51	0.51	0.51	0.51	-6.42%	-
Feb 5, 2026	0.55	0.55	0.55	0.55	0.55	3.81%	-
Feb 4, 2026	0.53	0.53	0.53	0.53	0.53	6.28%	-
Feb 3, 2026	0.49	0.49	0.49	0.49	0.49	-5.90%	-
Feb 2, 2026	0.49	0.56	0.49	0.53	0.53	-3.67%	1,020
Jan 30, 2026	0.55	0.55	0.55	0.55	0.55	-3.54%	-
Jan 29, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 28, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 27, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 26, 2026	0.57	0.57	0.57	0.57	0.57	-5.04%	-
Jan 23, 2026	0.57	0.60	0.57	0.60	0.60	1.71%	100
Jan 22, 2026	0.59	0.59	0.59	0.59	0.59	-12.03%	-
Jan 21, 2026	0.59	0.67	0.59	0.67	0.67	17.70%	2,000
Jan 20, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 19, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 16, 2026	0.57	0.57	0.57	0.57	0.57	-8.87%	-
Jan 15, 2026	0.57	0.62	0.57	0.62	0.62	13.76%	200
Jan 14, 2026	0.55	0.55	0.55	0.55	0.55	-1.80%	-
Jan 13, 2026	0.56	0.56	0.56	0.56	0.56	-9.76%	-
Jan 12, 2026	0.57	0.62	0.57	0.62	0.62	8.85%	2,000
Jan 9, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Jan 8, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	-
Jan 7, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 6, 2026	0.57	0.57	0.57	0.57	0.57	-10.32%	-
Jan 5, 2026	0.66	0.66	0.63	0.63	0.63	17.76%	24
Jan 2, 2026	0.54	0.54	0.54	0.54	0.54	-9.32%	-
Dec 30, 2025	0.54	0.59	0.54	0.59	0.59	-2.48%	1,000
Dec 29, 2025	0.59	0.61	0.59	0.61	0.61	12.04%	600
Dec 23, 2025	0.54	0.54	0.54	0.54	0.54	-10.00%	-
Dec 22, 2025	0.48	0.60	0.48	0.60	0.60	17.65%	-
Dec 19, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	-
Dec 18, 2025	0.52	0.52	0.52	0.52	0.52	-11.86%	-
Dec 17, 2025	0.59	0.59	0.59	0.59	0.59	-6.35%	-
Dec 16, 2025	0.59	0.63	0.59	0.63	0.63	8.62%	1,584
Dec 15, 2025	0.58	0.58	0.58	0.58	0.58	-8.66%	-
Dec 12, 2025	0.64	0.64	0.64	0.64	0.64	-6.62%	-
Dec 11, 2025	0.66	0.68	0.66	0.68	0.68	4.62%	2,000
Dec 10, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	-
Dec 9, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	-
Dec 8, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	-