mobilezone holding ag (LON:0R6V)
London · Delayed Price · Currency is GBP · Price in CHF 12.00
-0.02 (-0.17%)
At close: Nov 3, 2025
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 12.31 | 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 | 11.78 | -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 | 11.01 | 1.15% | 8,489 |
| Sep 23, 2025 | 10.86 | 10.90 | 10.78 | 10.88 | 10.88 | 1.47% | 3,100 |
| Sep 22, 2025 | 10.84 | 10.84 | 10.72 | 10.72 | 10.72 | -0.19% | 4,330 |
| Sep 19, 2025 | 10.74 | 10.78 | 10.68 | 10.74 | 10.74 | -2.70% | 42,496 |
| Sep 18, 2025 | 10.82 | 11.04 | 10.60 | 11.04 | 11.04 | -0.72% | 9,718 |
| Sep 17, 2025 | 11.13 | 11.14 | 11.04 | 11.12 | 11.12 | 0.18% | 1,914 |
| 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 |