mobilezone holding ag (LON:0R6V)
London · Delayed Price · Currency is GBP · Price in CHF 11.12
+0.02 (0.18%)
At close: Sep 17, 2025
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 11.10 | 11.14 | 11.02 | 11.10 | 11.10 | -0.36% | 8,156 |
| Sep 15, 2025 | 11.24 | 11.24 | 11.14 | 11.14 | 11.14 | 0.18% | 694 |
| Sep 12, 2025 | 11.08 | 11.14 | 11.08 | 11.12 | 11.12 | - | 1,808 |
| Sep 11, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.91% | 15,804 |
| Sep 10, 2025 | 11.06 | 11.06 | 10.98 | 11.02 | 11.02 | 0.36% | 4,554 |
| Sep 9, 2025 | 11.02 | 11.06 | 10.98 | 10.98 | 10.98 | -0.54% | 4,505 |
| Sep 8, 2025 | 10.86 | 11.08 | 10.86 | 11.04 | 11.04 | 1.28% | 10,650 |
| Sep 5, 2025 | 10.80 | 10.96 | 10.80 | 10.90 | 10.90 | 1.11% | 8,368 |
| Sep 4, 2025 | 10.74 | 10.78 | 10.68 | 10.78 | 10.78 | 0.19% | 8,938 |
| Sep 3, 2025 | 10.82 | 10.86 | 10.76 | 10.76 | 10.76 | -0.88% | 17,301 |
| Sep 2, 2025 | 10.74 | 10.86 | 10.74 | 10.86 | 10.86 | 0.52% | 6,488 |
| Sep 1, 2025 | 10.88 | 10.88 | 10.78 | 10.80 | 10.80 | -0.74% | 62,413 |
| Aug 29, 2025 | 11.13 | 11.13 | 10.88 | 10.88 | 10.88 | -0.91% | 1,890 |
| Aug 28, 2025 | 11.00 | 11.10 | 10.98 | 10.98 | 10.98 | 0.18% | 16,954 |
| Aug 27, 2025 | 10.98 | 11.06 | 10.96 | 10.96 | 10.96 | -0.72% | 6,443 |
| Aug 26, 2025 | 11.08 | 11.08 | 11.04 | 11.04 | 11.04 | 1.28% | 1,143 |
| Aug 25, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | - | 2,318 |
| Aug 22, 2025 | 10.94 | 10.94 | 10.90 | 10.90 | 10.90 | -2.15% | 2,356 |
| Aug 21, 2025 | 11.10 | 11.14 | 11.10 | 11.14 | 11.14 | 0.36% | 680 |
| Aug 20, 2025 | 10.94 | 11.14 | 10.88 | 11.10 | 11.10 | 2.93% | 9,386 |
| Aug 19, 2025 | 10.64 | 11.02 | 10.64 | 10.78 | 10.78 | 3.10% | 3,613 |
| Aug 18, 2025 | 10.34 | 10.58 | 10.30 | 10.46 | 10.46 | 2.15% | 10,424 |
| Aug 15, 2025 | 10.40 | 10.78 | 10.22 | 10.24 | 10.24 | -5.71% | 16,918 |
| Aug 14, 2025 | 11.01 | 11.01 | 10.84 | 10.86 | 10.86 | -0.64% | 3,308 |
| Aug 13, 2025 | 10.98 | 10.98 | 10.93 | 10.93 | 10.93 | 0.13% | 710 |
| Aug 12, 2025 | 10.90 | 10.92 | 10.86 | 10.92 | 10.92 | -0.94% | 3,155 |
| Aug 11, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.82% | 2,520 |
| Aug 8, 2025 | 11.08 | 11.08 | 10.93 | 10.93 | 10.93 | -1.35% | 11 |
| Aug 7, 2025 | 11.26 | 11.26 | 11.08 | 11.08 | 11.08 | -1.42% | 1,156 |
| Aug 6, 2025 | 11.44 | 11.44 | 11.24 | 11.24 | 11.24 | -0.53% | 2,027 |
| Aug 5, 2025 | 11.34 | 11.34 | 11.30 | 11.30 | 11.30 | 0.36% | 1,310 |
| Aug 4, 2025 | 11.16 | 11.34 | 11.12 | 11.26 | 11.26 | -1.57% | 1,389 |
| Jul 31, 2025 | 11.48 | 11.50 | 11.44 | 11.44 | 11.44 | 0.53% | 8,708 |
| Jul 30, 2025 | 11.38 | 11.50 | 11.38 | 11.38 | 11.38 | -1.56% | 900 |
| Jul 29, 2025 | 11.70 | 11.70 | 11.50 | 11.56 | 11.56 | -0.86% | 1,076 |
| Jul 28, 2025 | 11.81 | 11.81 | 11.66 | 11.66 | 11.66 | 0.09% | 1,096 |
| Jul 25, 2025 | 11.52 | 11.72 | 11.52 | 11.65 | 11.65 | 0.43% | 2,552 |
| Jul 24, 2025 | 11.50 | 11.62 | 11.50 | 11.60 | 11.60 | 1.75% | 88 |
| Jul 23, 2025 | 11.52 | 11.52 | 11.40 | 11.40 | 11.40 | 0.88% | 12,677 |
| Jul 22, 2025 | 11.41 | 11.41 | 11.30 | 11.30 | 11.30 | -0.35% | 597 |
| Jul 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.71% | 1 |
| Jul 18, 2025 | 11.32 | 11.37 | 11.26 | 11.26 | 11.26 | -2.09% | 1,074 |
| Jul 17, 2025 | 11.46 | 11.52 | 11.46 | 11.50 | 11.50 | 0.35% | 213 |
| Jul 16, 2025 | 11.62 | 11.62 | 11.46 | 11.46 | 11.46 | -3.05% | 2,861 |
| Jul 15, 2025 | 11.70 | 11.82 | 11.70 | 11.82 | 11.82 | 0.77% | 425 |
| Jul 14, 2025 | 11.64 | 11.74 | 11.64 | 11.73 | 11.73 | 0.09% | 3,146 |
| Jul 11, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.51% | 134 |
| Jul 10, 2025 | 11.56 | 11.72 | 11.56 | 11.66 | 11.66 | 0.52% | 1,979 |
| Jul 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | 300 |
| Jul 8, 2025 | 11.40 | 11.46 | 11.40 | 11.40 | 11.40 | 0.88% | 999 |