Mobimo Holding AG (SWX:MOBN)
Switzerland · Delayed Price · Currency is CHF 389.00
-2.00 (-0.51%)
At close: Jan 30, 2026
Mobimo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 391.00 | 391.50 | 388.50 | 390.00 | - | -0.26% | 2,899 |
| Jan 29, 2026 | 381.50 | 391.00 | 381.50 | 391.00 | 391.00 | 1.56% | 18,214 |
| Jan 28, 2026 | 372.00 | 387.00 | 368.00 | 385.00 | 385.00 | -0.77% | 43,774 |
| Jan 27, 2026 | 386.00 | 388.00 | 384.00 | 388.00 | 388.00 | 0.52% | 10,570 |
| Jan 26, 2026 | 387.50 | 387.50 | 382.50 | 386.00 | 386.00 | - | 13,395 |
| Jan 23, 2026 | 385.50 | 386.50 | 382.00 | 386.00 | 386.00 | 0.13% | 15,372 |
| Jan 22, 2026 | 381.00 | 388.00 | 380.50 | 385.50 | 385.50 | 1.31% | 13,309 |
| Jan 21, 2026 | 379.00 | 382.00 | 378.00 | 380.50 | 380.50 | 0.26% | 12,911 |
| Jan 20, 2026 | 381.00 | 383.00 | 376.50 | 379.50 | 379.50 | -0.26% | 13,706 |
| Jan 19, 2026 | 380.00 | 381.00 | 378.50 | 380.50 | 380.50 | 0.26% | 7,354 |
| Jan 16, 2026 | 378.00 | 381.50 | 377.50 | 379.50 | 379.50 | 0.53% | 15,869 |
| Jan 15, 2026 | 372.00 | 378.00 | 371.00 | 377.50 | 377.50 | 1.62% | 31,794 |
| Jan 14, 2026 | 367.50 | 372.00 | 366.50 | 371.50 | 371.50 | 0.54% | 18,295 |
| Jan 13, 2026 | 373.50 | 373.50 | 360.50 | 369.50 | 369.50 | -1.20% | 26,273 |
| Jan 12, 2026 | 373.50 | 375.00 | 369.50 | 374.00 | 374.00 | 0.40% | 10,629 |
| Jan 9, 2026 | 368.00 | 372.50 | 367.00 | 372.50 | 372.50 | 0.40% | 9,489 |
| Jan 8, 2026 | 370.00 | 374.00 | 370.00 | 371.00 | 371.00 | 0.13% | 11,209 |
| Jan 7, 2026 | 364.00 | 370.50 | 363.50 | 370.50 | 370.50 | 1.93% | 14,159 |
| Jan 6, 2026 | 366.00 | 366.00 | 361.00 | 363.50 | 363.50 | -0.68% | 10,162 |
| Jan 5, 2026 | 363.00 | 366.00 | 358.00 | 366.00 | 366.00 | - | 23,126 |
| Dec 30, 2025 | 362.00 | 366.00 | 361.00 | 366.00 | 366.00 | 0.83% | 8,982 |
| Dec 29, 2025 | 363.00 | 363.50 | 359.50 | 363.00 | 363.00 | 0.28% | 7,297 |
| Dec 23, 2025 | 365.50 | 366.00 | 361.00 | 362.00 | 362.00 | -0.82% | 5,676 |
| Dec 22, 2025 | 361.00 | 366.00 | 359.00 | 365.00 | 365.00 | 0.97% | 17,211 |
| Dec 19, 2025 | 361.00 | 362.50 | 358.50 | 361.50 | 361.50 | 0.42% | 39,736 |
| Dec 18, 2025 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 1.69% | 21,684 |
| Dec 17, 2025 | 351.50 | 355.00 | 351.50 | 354.00 | 354.00 | 0.43% | 11,134 |
| Dec 16, 2025 | 352.50 | 354.00 | 351.00 | 352.50 | 352.50 | - | 8,586 |
| Dec 15, 2025 | 349.50 | 354.50 | 349.50 | 352.50 | 352.50 | 1.00% | 14,486 |
| Dec 12, 2025 | 349.00 | 350.00 | 347.00 | 349.00 | 349.00 | 0.14% | 11,935 |
| Dec 11, 2025 | 347.50 | 350.50 | 347.00 | 348.50 | 348.50 | -0.43% | 14,367 |
| Dec 10, 2025 | 349.00 | 350.50 | 347.00 | 350.00 | 350.00 | - | 13,322 |
| Dec 9, 2025 | 350.00 | 351.50 | 349.50 | 350.00 | 350.00 | -0.28% | 5,706 |
| Dec 8, 2025 | 351.50 | 353.00 | 350.50 | 351.00 | 351.00 | -0.14% | 7,303 |
| Dec 5, 2025 | 357.50 | 357.50 | 350.00 | 351.50 | 351.50 | -1.68% | 18,700 |
| Dec 4, 2025 | 358.00 | 360.00 | 357.00 | 357.50 | 357.50 | -0.14% | 11,563 |
| Dec 3, 2025 | 361.50 | 361.50 | 356.50 | 358.00 | 358.00 | -0.69% | 8,551 |
| Dec 2, 2025 | 360.00 | 360.50 | 358.50 | 360.50 | 360.50 | -0.14% | 12,876 |
| Dec 1, 2025 | 359.00 | 361.00 | 355.50 | 361.00 | 361.00 | 0.56% | 26,272 |
| Nov 28, 2025 | 356.50 | 359.00 | 355.50 | 359.00 | 359.00 | 0.42% | 11,136 |
| Nov 27, 2025 | 357.00 | 357.50 | 354.00 | 357.50 | 357.50 | -0.42% | 10,976 |
| Nov 26, 2025 | 357.50 | 359.50 | 354.50 | 359.00 | 359.00 | 0.56% | 13,987 |
| Nov 25, 2025 | 356.00 | 357.50 | 353.50 | 357.00 | 357.00 | - | 14,113 |
| Nov 24, 2025 | 355.00 | 358.00 | 351.50 | 357.00 | 357.00 | 0.71% | 25,129 |
| Nov 21, 2025 | 354.50 | 355.00 | 352.00 | 354.50 | 354.50 | 0.57% | 6,053 |
| Nov 20, 2025 | 353.00 | 355.00 | 351.00 | 352.50 | 352.50 | 0.43% | 17,544 |
| Nov 19, 2025 | 351.50 | 352.00 | 349.00 | 351.00 | 351.00 | - | 10,803 |
| Nov 18, 2025 | 351.50 | 352.00 | 349.50 | 351.00 | 351.00 | -0.43% | 10,599 |
| Nov 17, 2025 | 347.00 | 356.50 | 347.00 | 352.50 | 352.50 | 1.15% | 22,136 |
| Nov 14, 2025 | 350.00 | 350.50 | 347.50 | 348.50 | 348.50 | -0.85% | 7,886 |