mobilezone holding ag (LON:0R6V)
London · Delayed Price · Currency is GBP · Price in CHF 12.08
-0.10 (-0.82%)
Dec 1, 2025, 5:10 PM BST
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.92 | 12.04 | 11.92 | 12.04 | 12.04 | -1.15% | 1,352 |
| 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 |
| Oct 16, 2025 | 11.94 | 12.02 | 11.82 | 11.90 | 11.90 | 0.19% | 6,440 |
| Oct 15, 2025 | 11.90 | 11.92 | 11.84 | 11.88 | 11.88 | 0.80% | 34,494 |
| Oct 14, 2025 | 11.86 | 11.86 | 11.70 | 11.78 | 11.78 | -2.23% | 25,709 |
| Oct 13, 2025 | 12.18 | 12.26 | 11.90 | 12.05 | 12.05 | -2.42% | 19,603 |
| Oct 10, 2025 | 12.28 | 12.35 | 12.02 | 12.35 | 12.35 | 1.03% | 34,196 |
| Oct 9, 2025 | 12.06 | 12.36 | 12.06 | 12.23 | 12.23 | 10.39% | 24,876 |
| Oct 8, 2025 | 11.16 | 11.16 | 11.00 | 11.08 | 11.08 | -1.63% | 23,406 |
| Oct 7, 2025 | 11.29 | 11.29 | 11.10 | 11.26 | 11.26 | 0.35% | 2,933 |
| Oct 6, 2025 | 11.28 | 11.28 | 11.22 | 11.22 | 11.22 | -0.87% | 12,444 |
| Oct 3, 2025 | 11.26 | 11.34 | 11.22 | 11.32 | 11.32 | 1.21% | 10,099 |
| Oct 2, 2025 | 11.04 | 11.70 | 10.90 | 11.18 | 11.18 | 1.49% | 34,566 |
| Oct 1, 2025 | 11.17 | 11.17 | 11.00 | 11.02 | 11.02 | -1.25% | 8,516 |
| Sep 30, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.53% | 30 |
| Sep 29, 2025 | 11.18 | 11.23 | 11.18 | 11.22 | 11.22 | 2.39% | 2,418 |
| Sep 26, 2025 | 10.88 | 11.04 | 10.88 | 10.96 | 10.96 | 0.50% | 4,504 |
| Sep 25, 2025 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | -0.94% | 1,292 |
| Sep 24, 2025 | 10.98 | 11.04 | 10.98 | 11.01 | 11.00 | 1.15% | 8,489 |
| Sep 23, 2025 | 10.86 | 10.90 | 10.78 | 10.88 | 10.88 | 1.47% | 3,100 |