Mobotix AG (FRA:MBQ)
Germany · Delayed Price · Currency is EUR 0.9740
-0.0710 (-6.79%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:MBQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | - | -6.79% | - |
| Aug 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.34% | - |
| Aug 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.07% | - |
| Aug 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Aug 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Aug 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Aug 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 12.07% | - |
| Aug 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -14.07% | - |
| Aug 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Aug 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.44% | - |
| Aug 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.24% | - |
| Aug 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -19.50% | - |
| Aug 7, 2026 | 0.97 | 1.21 | 0.97 | 1.21 | 1.21 | 24.23% | 200 |
| Aug 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Jul 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Jul 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.98% | - |
| Jul 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.21% | - |
| Jul 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -17.37% | - |
| Jul 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 32.96% | 20 |
| Jul 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.56% | - |
| Jul 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.70% | - |
| Jul 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.98% | - |
| Jul 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.21% | - |
| Jul 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.65% | - |
| Jul 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.05% | - |
| Jul 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -27.58% | - |
| Jul 1, 2026 | 1.00 | 1.35 | 1.00 | 1.35 | 1.35 | 22.27% | 502 |
| Jun 30, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 1,000 |
| Jun 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 6.40% | - |
| Jun 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.29% | - |
| Jun 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | - |
| Jun 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Jun 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.35% | - |