Mobotix AG (FRA:MBQ)
Germany · Delayed Price · Currency is EUR 1.170
+0.010 (0.86%)
At close: Mar 27, 2026
FRA:MBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Mar 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Mar 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -16.67% | - |
| Mar 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,602 |
| Mar 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 400 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Mar 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 4,365 |
| Mar 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.26% | 5,273 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 8.13% | - |
| Mar 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -17.45% | - |
| Mar 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -11.31% | - |
| Mar 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 12.00% | 200 |
| Mar 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Mar 5, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.77% | - |
| Mar 3, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -13.33% | 300 |
| Mar 2, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 10.43% | 10,057 |
| Feb 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -18.09% | - |
| Feb 26, 2026 | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | 2.05% | 2,974 |
| Feb 25, 2026 | 1.74 | 1.95 | 1.74 | 1.95 | 1.95 | -5.34% | 9,826 |
| Feb 24, 2026 | 1.56 | 2.06 | 1.56 | 2.06 | 2.06 | 29.56% | 1,000 |
| Feb 23, 2026 | 1.14 | 1.88 | 1.14 | 1.59 | 1.59 | 6.00% | 6,077 |
| 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 | - | - |