Mobotix AG (FRA:MBQ)
Germany · Delayed Price · Currency is EUR 1.080
0.00 (0.00%)
At close: Jun 26, 2026
FRA:MBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.50% | - |
| Jun 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.60% | - |
| Jun 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| Jun 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.73% | - |
| Jun 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -11.15% | - |
| Jun 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | - |
| Jun 10, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.38% | 1,000 |
| Jun 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -17.18% | - |
| Jun 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 20.74% | 40 |
| Jun 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -11.79% | - |
| Jun 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 600 |
| Jun 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 8.37% | - |
| May 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -17.15% | - |
| May 25, 2026 | 1.14 | 1.37 | 1.14 | 1.37 | 1.37 | 20.70% | 50 |
| May 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -23.31% | 4 |
| May 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 30.40% | 4 |
| May 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -16.54% | - |
| May 11, 2026 | 1.14 | 1.36 | 1.14 | 1.36 | 1.36 | 19.82% | 1,000 |
| May 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -16.54% | - |
| May 6, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 19.30% | 1,460 |
| May 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -17.99% | - |
| May 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 22.47% | 400 |
| Apr 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.73% | - |
| 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% | - |