Mobotix AG (FRA:MBQ)
Germany · Delayed Price · Currency is EUR 1.155
-0.050 (-4.15%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:MBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.15% | - |
| Apr 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.33% | - |
| Apr 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Apr 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -14.07% | - |
| Apr 20, 2026 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 16.88% | 100 |
| Apr 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Apr 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Apr 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.62% | - |
| Apr 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.24% | - |
| Apr 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.69% | 50 |
| Apr 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.49% | - |
| Apr 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 10.63% | - |
| Apr 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -10.39% | - |
| Apr 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 7.94% | - |
| Apr 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Apr 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Mar 31, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.03% | - |
| Mar 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| 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% | - |