Mobimo Holding AG (LON:0QQY)
London · Delayed Price · Currency is GBP · Price in CHF 317.75
-5.25 (-1.63%)
At close: Sep 16, 2025
Mobimo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 311.75 | 316.00 | 313.25 | 315.25 | 315.25 | 1.04% | 618 |
| Aug 12, 2025 | 314.75 | 315.00 | 312.00 | 312.00 | 312.00 | -0.95% | 355 |
| Aug 11, 2025 | 314.25 | 316.00 | 313.00 | 315.00 | 315.00 | 0.32% | 539 |
| Aug 8, 2025 | 319.25 | 324.50 | 309.00 | 314.00 | 314.00 | -1.88% | 738 |
| Aug 7, 2025 | 322.50 | 320.50 | 319.00 | 320.00 | 320.00 | -0.78% | 74 |
| Aug 6, 2025 | 320.00 | 323.50 | 321.25 | 322.50 | 322.50 | 0.16% | 130 |
| Aug 5, 2025 | 321.50 | 323.50 | 321.00 | 322.00 | 322.00 | -0.31% | 41 |
| Aug 4, 2025 | 317.75 | 323.25 | 318.50 | 323.00 | 323.00 | 1.41% | 1,902 |
| Jul 31, 2025 | 320.50 | 321.50 | 318.50 | 318.50 | 318.50 | - | 39 |
| Jul 30, 2025 | 319.25 | 320.00 | 318.50 | 318.50 | 318.50 | -0.31% | 124 |
| Jul 29, 2025 | 318.25 | 319.50 | 318.00 | 319.50 | 319.50 | 0.47% | 558 |
| Jul 28, 2025 | 318.25 | 319.50 | 317.00 | 318.00 | 318.00 | -0.08% | 596 |
| Jul 25, 2025 | 318.25 | 319.00 | 317.50 | 318.25 | 318.25 | 0.08% | 255 |
| Jul 24, 2025 | 320.00 | 319.00 | 313.50 | 318.00 | 318.00 | -0.16% | 159 |
| Jul 23, 2025 | 323.00 | 319.00 | 318.00 | 318.50 | 318.50 | -1.39% | 488 |
| Jul 22, 2025 | 320.50 | 323.00 | 321.00 | 323.00 | 323.00 | 0.94% | 107 |
| Jul 21, 2025 | 320.50 | 320.00 | 318.50 | 320.00 | 320.00 | 0.47% | 263 |
| Jul 18, 2025 | 316.75 | 318.50 | 316.00 | 318.50 | 318.50 | 0.31% | 190 |
| Jul 17, 2025 | 316.25 | 318.50 | 317.00 | 317.50 | 317.50 | -0.16% | 1,724 |
| Jul 16, 2025 | 318.75 | 320.00 | 316.50 | 318.00 | 318.00 | -0.47% | 566 |
| Jul 15, 2025 | 316.25 | 319.50 | 318.00 | 319.50 | 319.50 | 0.16% | 430 |
| Jul 14, 2025 | 315.75 | 319.00 | 317.50 | 319.00 | 319.00 | 0.31% | 176 |
| Jul 11, 2025 | 316.75 | 318.00 | 315.00 | 318.00 | 318.00 | 0.32% | 103 |
| Jul 10, 2025 | 320.00 | 318.50 | 317.00 | 317.00 | 317.00 | -0.78% | 150 |
| Jul 9, 2025 | 319.25 | 319.50 | 318.00 | 319.50 | 319.50 | 0.47% | 999 |
| Jul 8, 2025 | 319.25 | 319.00 | 317.00 | 318.00 | 318.00 | -0.63% | 762 |