mobilezone holding ag (LON:0R6V)
London · Delayed Price · Currency is GBP · Price in CHF 14.82
-0.01 (-0.07%)
Feb 12, 2026, 5:08 PM GMT
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 14.86 | 14.95 | 14.74 | 14.78 | 14.78 | -0.37% | 6,431 |
| Feb 11, 2026 | 14.70 | 14.96 | 14.70 | 14.83 | 14.83 | 0.47% | 10,700 |
| Feb 10, 2026 | 14.78 | 14.84 | 14.66 | 14.76 | 14.76 | 0.79% | 17,899 |
| Feb 9, 2026 | 14.60 | 14.68 | 14.60 | 14.65 | 14.65 | 1.16% | 8,082 |
| Feb 6, 2026 | 14.48 | 14.64 | 14.48 | 14.48 | 14.48 | 0.33% | 14,476 |
| Feb 5, 2026 | 14.50 | 14.50 | 14.40 | 14.43 | 14.43 | 0.75% | 183,304 |
| Feb 4, 2026 | 14.25 | 14.39 | 14.25 | 14.32 | 14.32 | 0.23% | 3,955 |
| Feb 3, 2026 | 14.40 | 14.40 | 14.27 | 14.29 | 14.29 | -0.05% | 4,796 |
| Feb 2, 2026 | 14.14 | 14.34 | 14.14 | 14.30 | 14.30 | 0.59% | 7,671 |
| Jan 30, 2026 | 14.22 | 14.22 | 14.10 | 14.21 | 14.21 | -0.46% | 4,264 |
| Jan 29, 2026 | 14.20 | 14.28 | 14.19 | 14.28 | 14.28 | 0.42% | 36,966 |
| Jan 28, 2026 | 14.38 | 14.38 | 14.22 | 14.22 | 14.22 | -0.53% | 3,522 |
| Jan 27, 2026 | 14.04 | 14.42 | 14.04 | 14.30 | 14.30 | 1.53% | 14,056 |
| Jan 26, 2026 | 14.00 | 14.08 | 14.00 | 14.08 | 14.08 | 0.43% | 1,255 |
| Jan 23, 2026 | 14.14 | 14.14 | 13.88 | 14.02 | 14.02 | -0.53% | 33,009 |
| Jan 22, 2026 | 14.03 | 14.25 | 14.03 | 14.10 | 14.10 | 2.23% | 23,132 |
| Jan 21, 2026 | 13.74 | 13.86 | 13.72 | 13.79 | 13.79 | 0.62% | 36,326 |
| Jan 20, 2026 | 13.72 | 13.82 | 13.60 | 13.70 | 13.70 | 1.14% | 5,785 |
| Jan 19, 2026 | 13.56 | 13.57 | 13.54 | 13.55 | 13.55 | 0.21% | 5,139 |
| Jan 16, 2026 | 13.56 | 13.56 | 13.49 | 13.52 | 13.52 | -1.74% | 5,074 |
| Jan 15, 2026 | 13.85 | 13.86 | 13.74 | 13.76 | 13.76 | -0.73% | 8,904 |
| Jan 14, 2026 | 13.64 | 14.00 | 13.62 | 13.86 | 13.86 | 3.19% | 28,112 |
| Jan 13, 2026 | 13.46 | 13.58 | 13.40 | 13.43 | 13.43 | 0.02% | 41,372 |
| Jan 12, 2026 | 13.60 | 13.60 | 13.34 | 13.43 | 13.43 | -2.12% | 36,830 |
| Jan 9, 2026 | 13.38 | 13.72 | 13.38 | 13.72 | 13.72 | -1.00% | 2,735 |
| Jan 8, 2026 | 13.87 | 14.03 | 13.73 | 13.86 | 13.86 | -2.68% | 4,397 |
| Jan 7, 2026 | 14.00 | 14.24 | 13.98 | 14.24 | 14.24 | 1.87% | 44,304 |
| Jan 6, 2026 | 13.66 | 13.98 | 13.66 | 13.98 | 13.98 | 1.30% | 18,161 |
| Jan 5, 2026 | 13.36 | 13.80 | 13.28 | 13.80 | 13.80 | 4.18% | 54,108 |
| 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 |