Mobotix AG (FRA:MBQ)
0.5550
0.00 (0.00%)
At close: Oct 22, 2025
Mobotix AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 2,000 |
| Oct 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 2,000 |
| Oct 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -8.26% | 2,000 |
| Oct 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 9.01% | 2,000 |
| Oct 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 4.72% | 2,000 |
| Oct 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -9.40% | 2,000 |
| Oct 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 2,000 |
| Oct 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.50% | 2,000 |
| 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 | - | 78 |
| Oct 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 78 |
| Oct 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 78 |
| 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% | 106 |
| Oct 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | 35 |
| 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 | - | 1,050 |
| Sep 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.00% | 300 |
| Sep 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.31% | 50 |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.54% | 55 |
| 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 | - | 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 |