Mobimo Holding AG (LON:0QQY)
London · Delayed Price · Currency is GBP · Price in CHF 342.31
+3.81 (1.13%)
At close: Oct 22, 2025
Mobimo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 331.01 | - | 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 | 331.01 | 0.46% | 2,374 |
| Oct 14, 2025 | 327.50 | 330.50 | 327.50 | 329.51 | 329.51 | 0.76% | 965 |
| Oct 13, 2025 | 324.00 | 328.00 | 326.16 | 327.03 | 327.03 | 0.61% | 1,252 |
| Oct 10, 2025 | 321.50 | 325.83 | 321.50 | 325.06 | 325.06 | 1.11% | 1,033 |
| Oct 9, 2025 | 323.50 | 323.50 | 321.00 | 321.50 | 321.50 | -0.63% | 819 |
| Oct 8, 2025 | 324.50 | 324.00 | 322.27 | 323.55 | 323.55 | -0.29% | 2,513 |
| Oct 7, 2025 | 322.50 | 326.00 | 323.00 | 324.50 | 324.50 | 0.03% | 1,887 |
| Oct 6, 2025 | 323.00 | 325.50 | 322.50 | 324.42 | 324.42 | 0.56% | 532 |
| Oct 3, 2025 | 321.50 | 323.50 | 321.50 | 322.60 | 322.60 | 0.19% | 2,646 |
| Oct 2, 2025 | 324.00 | 322.50 | 320.50 | 322.00 | 322.00 | -0.96% | 2,351 |
| Oct 1, 2025 | 327.50 | 327.50 | 323.50 | 325.12 | 325.12 | -0.57% | 3,978 |
| Sep 30, 2025 | 324.00 | 327.00 | 323.00 | 327.00 | 327.00 | 1.59% | 1,274 |
| Sep 29, 2025 | 320.50 | 324.00 | 320.50 | 321.89 | 321.89 | 0.50% | 938 |
| Sep 26, 2025 | 318.75 | 321.00 | 319.00 | 320.29 | 320.29 | 0.56% | 742 |
| Sep 25, 2025 | 318.25 | 319.50 | 317.00 | 318.50 | 318.50 | -0.18% | 869 |
| Sep 24, 2025 | 319.25 | 320.50 | 318.98 | 319.07 | 319.07 | -0.19% | 9,436 |
| Sep 23, 2025 | 322.00 | 323.00 | 319.25 | 319.67 | 319.67 | -0.89% | 782 |
| Sep 22, 2025 | 321.00 | 323.75 | 322.25 | 322.53 | 322.53 | 0.63% | 1,185 |
| Sep 19, 2025 | 320.00 | 321.50 | 318.50 | 320.51 | 320.51 | 0.43% | 2,253 |
| Sep 18, 2025 | 323.00 | 320.50 | 317.50 | 319.13 | 319.13 | 0.67% | 860 |
| Sep 17, 2025 | 319.25 | 320.00 | 316.97 | 317.00 | 317.00 | -0.48% | 1,275 |
| Sep 16, 2025 | 323.00 | 323.00 | 317.95 | 318.53 | 318.53 | -1.38% | 3,025 |
| Sep 15, 2025 | 321.50 | 323.50 | 321.50 | 323.00 | 323.00 | 0.46% | 5,666 |
| Sep 12, 2025 | 320.50 | 323.50 | 320.98 | 321.51 | 321.51 | 0.46% | 876 |
| Sep 11, 2025 | 323.00 | 323.00 | 319.97 | 320.04 | 320.04 | -0.92% | 245 |
| Sep 10, 2025 | 322.50 | 323.50 | 320.98 | 323.00 | 323.00 | 0.16% | 2,379 |
| Sep 9, 2025 | 322.50 | 323.50 | 322.00 | 322.50 | 322.50 | 0.08% | 944 |
| Sep 8, 2025 | 322.50 | 323.00 | 321.00 | 322.26 | 322.26 | -0.38% | 567 |
| Sep 5, 2025 | 322.00 | 324.84 | 321.00 | 323.50 | 323.50 | 0.22% | 1,139 |
| Sep 4, 2025 | 320.00 | 323.00 | 321.50 | 322.78 | 322.78 | 1.22% | 405 |
| Sep 3, 2025 | 317.25 | 320.50 | 318.00 | 318.89 | 318.89 | 0.79% | 1,565 |
| Sep 2, 2025 | 318.25 | 317.50 | 314.50 | 316.38 | 316.38 | -0.67% | 1,483 |
| Sep 1, 2025 | 316.25 | 320.50 | 317.50 | 318.50 | 318.50 | 0.79% | 584 |
| Aug 29, 2025 | 315.25 | 317.00 | 316.00 | 316.00 | 316.00 | 0.16% | 216 |
| Aug 28, 2025 | 316.75 | 316.50 | 314.50 | 315.50 | 315.50 | -0.47% | 265 |
| Aug 27, 2025 | 318.25 | 318.50 | 316.50 | 317.00 | 317.00 | -0.31% | 229 |
| Aug 26, 2025 | 316.25 | 318.54 | 316.00 | 318.00 | 318.00 | 0.47% | 86 |
| Aug 25, 2025 | 316.50 | 318.50 | 316.50 | 316.50 | 316.50 | -0.71% | 156 |
| Aug 22, 2025 | 321.50 | 319.00 | 317.50 | 318.75 | 318.75 | -1.16% | 285 |
| Aug 21, 2025 | 320.00 | 322.50 | 319.50 | 322.50 | 322.50 | 0.62% | 546 |
| Aug 20, 2025 | 316.25 | 320.50 | 317.00 | 320.50 | 320.50 | 1.26% | 225 |
| Aug 19, 2025 | 316.25 | 317.00 | 316.00 | 316.50 | 316.50 | 0.16% | 3,953 |
| Aug 18, 2025 | 315.25 | 316.50 | 315.50 | 316.00 | 316.00 | 0.48% | 493 |
| Aug 15, 2025 | 317.75 | 316.00 | 314.50 | 314.50 | 314.50 | -0.32% | 1,028 |
| Aug 14, 2025 | 314.75 | 318.50 | 315.00 | 315.50 | 315.50 | 0.08% | 158 |