Mobimo Holding AG (LON:0QQY)
London · Delayed Price · Currency is GBP · Price in CHF 246.00
-0.14 (-0.06%)
Jul 22, 2022, 8:27 AM BST
Mobimo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 360.50 | 365.00 | 361.00 | 363.84 | 363.84 | 0.65% | 16,866 |
| Dec 19, 2025 | 360.00 | 362.50 | 359.50 | 361.50 | 361.50 | 0.42% | 1,018 |
| Dec 18, 2025 | 352.75 | 360.00 | 356.50 | 360.00 | 360.00 | 1.69% | 751 |
| Dec 17, 2025 | 352.75 | 354.01 | 352.00 | 354.00 | 354.00 | 0.43% | 813 |
| Dec 16, 2025 | 351.75 | 353.50 | 351.50 | 352.50 | 352.50 | -0.12% | 1,861 |
| Dec 15, 2025 | 349.00 | 354.50 | 351.00 | 352.94 | 352.94 | 1.13% | 1,038 |
| Dec 12, 2025 | 348.50 | 349.50 | 348.00 | 349.00 | 349.00 | 0.14% | 1,749 |
| Dec 11, 2025 | 348.50 | 349.50 | 348.00 | 348.50 | 348.50 | -0.43% | 3,219 |
| Dec 10, 2025 | 350.25 | 350.00 | 347.50 | 350.00 | 350.00 | 0.07% | 8,395 |
| Dec 9, 2025 | 350.75 | 351.50 | 349.00 | 349.75 | 349.75 | -0.50% | 475 |
| Dec 8, 2025 | 352.25 | 352.50 | 350.75 | 351.50 | 351.50 | -0.28% | 659 |
| Dec 5, 2025 | 357.25 | 357.00 | 350.00 | 352.50 | 352.50 | -1.55% | 2,044 |
| Dec 4, 2025 | 357.75 | 359.50 | 357.00 | 358.07 | 358.07 | -0.02% | 2,499 |
| Dec 3, 2025 | 358.75 | 361.50 | 356.50 | 358.15 | 358.15 | -0.65% | 3,132 |
| Dec 2, 2025 | 358.75 | 360.50 | 358.84 | 360.50 | 360.50 | 0.09% | 3,335 |
| Dec 1, 2025 | 357.75 | 361.00 | 356.50 | 360.16 | 360.16 | 1.26% | 1,743 |
| Nov 28, 2025 | 357.25 | 359.00 | 355.50 | 355.67 | 355.67 | -0.51% | 3,804 |
| Nov 27, 2025 | 357.25 | 357.50 | 354.25 | 357.50 | 357.50 | -0.42% | 3,062 |
| Nov 26, 2025 | 357.25 | 359.00 | 354.50 | 359.00 | 359.00 | 0.90% | 1,072 |
| Nov 25, 2025 | 356.25 | 358.00 | 353.50 | 355.81 | 355.81 | -0.27% | 2,829 |
| Nov 24, 2025 | 353.75 | 357.54 | 351.50 | 356.79 | 356.79 | 0.72% | 2,771 |
| Nov 21, 2025 | 353.75 | 354.50 | 352.50 | 354.25 | 354.25 | 0.50% | 34,610 |
| Nov 20, 2025 | 350.75 | 355.00 | 352.00 | 352.50 | 352.50 | 0.43% | 2,207 |
| Nov 19, 2025 | 350.25 | 352.00 | 349.49 | 351.00 | 351.00 | - | 11,345 |
| Nov 18, 2025 | 352.25 | 352.00 | 349.72 | 350.99 | 350.99 | -0.43% | 1,868 |
| Nov 17, 2025 | 348.50 | 356.00 | 348.00 | 352.50 | 352.50 | 1.08% | 3,447 |
| Nov 14, 2025 | 350.75 | 349.50 | 347.75 | 348.75 | 348.75 | -0.78% | 884 |
| Nov 13, 2025 | 349.00 | 352.08 | 350.00 | 351.50 | 351.50 | 0.74% | 784 |
| Nov 12, 2025 | 348.50 | 350.15 | 347.50 | 348.93 | 348.93 | 0.27% | 1,232 |
| Nov 11, 2025 | 349.50 | 348.50 | 345.00 | 348.00 | 348.00 | -0.24% | 2,177 |
| Nov 10, 2025 | 348.00 | 349.50 | 347.00 | 348.83 | 348.83 | 0.55% | 420 |
| Nov 7, 2025 | 340.00 | 349.00 | 346.00 | 346.90 | 346.90 | 0.12% | 689 |
| Nov 6, 2025 | 347.50 | 347.00 | 345.00 | 346.50 | 346.50 | -0.29% | 845 |
| Nov 5, 2025 | 345.50 | 347.50 | 343.50 | 347.50 | 347.50 | 0.58% | 1,879 |
| Nov 4, 2025 | 343.50 | 345.86 | 342.50 | 345.50 | 345.50 | 0.42% | 1,605 |
| Nov 3, 2025 | 341.00 | 344.07 | 339.75 | 344.07 | 344.07 | 0.90% | 2,277 |
| Oct 31, 2025 | 342.50 | 342.00 | 340.00 | 341.00 | 341.00 | -0.17% | 1,489 |
| Oct 30, 2025 | 340.00 | 342.00 | 339.50 | 341.57 | 341.57 | 0.31% | 2,277 |
| Oct 29, 2025 | 340.00 | 342.00 | 338.50 | 340.50 | 340.50 | 0.44% | 1,765 |
| Oct 28, 2025 | 342.00 | 341.53 | 338.99 | 338.99 | 338.99 | -1.02% | 1,894 |
| Oct 27, 2025 | 342.50 | 343.00 | 341.50 | 342.50 | 342.50 | -0.15% | 24,113 |
| Oct 24, 2025 | 344.00 | 343.50 | 340.50 | 343.00 | 343.00 | -0.31% | 1,587 |
| Oct 23, 2025 | 342.50 | 345.00 | 343.00 | 344.06 | 344.06 | 0.51% | 3,056 |
| Oct 22, 2025 | 337.25 | 342.50 | 339.00 | 342.31 | 342.31 | 1.13% | 1,331 |
| Oct 21, 2025 | 335.75 | 338.63 | 336.00 | 338.50 | 338.50 | 2.26% | 1,372 |
| Oct 20, 2025 | 330.25 | 335.50 | 330.53 | 331.01 | 331.00 | - | 3,041 |
| Oct 17, 2025 | 330.25 | 331.50 | 329.00 | 331.00 | 331.00 | 0.10% | 2,519 |
| Oct 16, 2025 | 329.00 | 331.50 | 329.00 | 330.66 | 330.66 | -0.10% | 3,618 |
| Oct 15, 2025 | 330.25 | 332.00 | 328.00 | 331.01 | 331.00 | 0.46% | 2,374 |
| Oct 14, 2025 | 327.50 | 330.50 | 327.50 | 329.51 | 329.50 | 0.76% | 965 |