Mobotix AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	-
Dec 4, 2025	0.65	0.65	0.65	0.65	0.65	-1.53%	-
Dec 3, 2025	0.66	0.66	0.66	0.66	0.66	0.77%	-
Dec 2, 2025	0.65	0.65	0.65	0.65	0.65	-	-
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%	-