mobilezone holding ag (LON:0R6V)
London · Delayed Price · Currency is GBP · Price in CHF 13.25
+0.17 (1.27%)
Dec 30, 2025, 5:06 PM BST
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 13.12 | 13.30 | 13.12 | 13.25 | 13.25 | 1.27% | 10,089 |
| Dec 29, 2025 | 12.92 | 13.08 | 12.92 | 13.08 | 13.08 | 0.62% | 15,534 |
| Dec 23, 2025 | 12.89 | 13.00 | 12.89 | 13.00 | 13.00 | 0.77% | 10,500 |
| Dec 22, 2025 | 12.88 | 13.00 | 12.82 | 12.90 | 12.90 | 0.01% | 6,400 |
| Dec 19, 2025 | 12.70 | 12.90 | 12.68 | 12.90 | 12.90 | 1.20% | 42,202 |
| Dec 18, 2025 | 12.43 | 12.80 | 12.40 | 12.75 | 12.75 | 2.96% | 22,308 |
| Dec 17, 2025 | 12.48 | 12.48 | 12.32 | 12.38 | 12.38 | 0.17% | 5,835 |
| Dec 16, 2025 | 12.42 | 12.43 | 12.30 | 12.36 | 12.36 | 0.32% | 8,306 |
| Dec 15, 2025 | 12.38 | 12.40 | 12.28 | 12.32 | 12.32 | 0.32% | 2,457 |
| Dec 12, 2025 | 12.28 | 12.36 | 12.22 | 12.28 | 12.28 | 0.16% | 6,954 |
| Dec 11, 2025 | 12.14 | 12.26 | 12.14 | 12.26 | 12.26 | 1.66% | 12,793 |
| Dec 10, 2025 | 12.08 | 12.08 | 12.01 | 12.06 | 12.06 | 0.33% | 3,571 |
| Dec 9, 2025 | 12.13 | 12.13 | 12.02 | 12.02 | 12.02 | -1.12% | 15,030 |
| Dec 8, 2025 | 12.16 | 12.21 | 12.16 | 12.16 | 12.16 | -0.40% | 3,872 |
| Dec 5, 2025 | 12.20 | 12.24 | 12.12 | 12.21 | 12.21 | -0.09% | 8,127 |
| Dec 4, 2025 | 12.22 | 12.24 | 12.16 | 12.22 | 12.22 | 0.96% | 4,652 |
| Dec 3, 2025 | 12.18 | 12.28 | 12.10 | 12.10 | 12.10 | -0.49% | 6,674 |
| Dec 2, 2025 | 12.20 | 12.22 | 12.07 | 12.16 | 12.16 | 0.83% | 4,769 |
| Dec 1, 2025 | 11.92 | 12.08 | 11.92 | 12.06 | 12.06 | -0.99% | 6,749 |
| Nov 28, 2025 | 12.00 | 12.18 | 11.94 | 12.18 | 12.18 | 1.50% | 25,756 |
| Nov 27, 2025 | 12.02 | 12.04 | 11.96 | 12.00 | 12.00 | 1.19% | 22,794 |
| Nov 26, 2025 | 11.77 | 11.90 | 11.74 | 11.86 | 11.86 | 0.33% | 5,811 |
| Nov 25, 2025 | 11.65 | 11.82 | 11.65 | 11.82 | 11.82 | 1.73% | 13,196 |
| Nov 24, 2025 | 11.88 | 11.92 | 11.46 | 11.62 | 11.62 | -1.43% | 21,073 |
| Nov 21, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.15% | 10,192 |
| Nov 20, 2025 | 11.86 | 11.88 | 11.70 | 11.77 | 11.77 | 0.42% | 7,047 |
| Nov 19, 2025 | 11.78 | 11.82 | 11.72 | 11.72 | 11.72 | -0.17% | 4,218 |
| Nov 18, 2025 | 11.78 | 11.81 | 11.74 | 11.74 | 11.74 | -1.18% | 4,144 |
| Nov 17, 2025 | 12.02 | 12.02 | 11.88 | 11.88 | 11.88 | -1.82% | 1,839 |
| Nov 14, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | -1.14% | 3,366 |
| Nov 13, 2025 | 12.20 | 12.26 | 12.16 | 12.24 | 12.24 | 0.16% | 16,552 |
| Nov 12, 2025 | 12.28 | 12.29 | 12.18 | 12.22 | 12.22 | 0.16% | 5,817 |
| Nov 11, 2025 | 12.14 | 12.26 | 12.14 | 12.20 | 12.20 | 0.92% | 7,035 |
| Nov 10, 2025 | 12.12 | 12.14 | 12.04 | 12.09 | 12.09 | 0.97% | 2,245 |
| Nov 7, 2025 | 12.02 | 12.03 | 11.94 | 11.97 | 11.97 | 0.95% | 1,825 |
| Nov 6, 2025 | 11.86 | 12.04 | 11.86 | 11.86 | 11.86 | -0.17% | 14,346 |
| Nov 5, 2025 | 11.96 | 11.98 | 11.84 | 11.88 | 11.88 | 0.16% | 33,376 |
| Nov 4, 2025 | 11.83 | 11.90 | 11.83 | 11.86 | 11.86 | -1.16% | 12,794 |
| Nov 3, 2025 | 12.02 | 12.09 | 11.96 | 12.00 | 12.00 | -0.17% | 3,769 |
| Oct 31, 2025 | 11.98 | 12.10 | 11.98 | 12.02 | 12.02 | -0.66% | 5,875 |
| Oct 30, 2025 | 12.00 | 12.10 | 11.98 | 12.10 | 12.10 | -0.82% | 5,803 |
| Oct 29, 2025 | 12.22 | 12.26 | 12.16 | 12.20 | 12.20 | -0.85% | 3,228 |
| Oct 28, 2025 | 12.26 | 12.41 | 12.26 | 12.31 | 12.30 | 0.20% | 9,252 |
| Oct 27, 2025 | 12.24 | 12.33 | 12.24 | 12.28 | 12.28 | 0.42% | 5,186 |
| Oct 24, 2025 | 12.26 | 12.28 | 12.16 | 12.23 | 12.23 | -1.07% | 6,264 |
| Oct 23, 2025 | 12.28 | 12.40 | 12.16 | 12.36 | 12.36 | 1.64% | 5,876 |
| Oct 22, 2025 | 12.17 | 12.20 | 12.04 | 12.16 | 12.16 | 0.94% | 6,019 |
| Oct 21, 2025 | 12.10 | 12.16 | 11.98 | 12.05 | 12.05 | -0.02% | 8,121 |
| Oct 20, 2025 | 12.03 | 12.16 | 12.02 | 12.05 | 12.05 | 2.34% | 26,027 |
| Oct 17, 2025 | 11.82 | 11.82 | 11.78 | 11.78 | 11.77 | -1.05% | 1,699 |