Mobimo Holding AG (SWX:MOBN)
Switzerland · Delayed Price · Currency is CHF 359.00
+1.50 (0.42%)
At close: Nov 28, 2025
Mobimo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 351.00 | 352.00 | 349.00 | 351.50 | 351.50 | 0.43% | 9,431 |
| Nov 12, 2025 | 349.00 | 350.50 | 347.50 | 350.00 | 350.00 | 0.57% | 7,973 |
| Nov 11, 2025 | 348.00 | 348.50 | 345.00 | 348.00 | 348.00 | -0.43% | 8,005 |
| Nov 10, 2025 | 349.00 | 350.00 | 346.00 | 349.50 | 349.50 | 0.14% | 11,507 |
| Nov 7, 2025 | 347.50 | 349.00 | 345.50 | 349.00 | 349.00 | 0.72% | 10,243 |
| Nov 6, 2025 | 347.50 | 347.50 | 345.00 | 346.50 | 346.50 | -0.29% | 7,002 |
| Nov 5, 2025 | 346.00 | 347.50 | 343.50 | 347.50 | 347.50 | 0.58% | 16,960 |
| Nov 4, 2025 | 342.50 | 346.00 | 341.50 | 345.50 | 345.50 | 0.44% | 13,327 |
| Nov 3, 2025 | 344.00 | 344.00 | 339.50 | 344.00 | 344.00 | 0.88% | 8,275 |
| Oct 31, 2025 | 341.50 | 341.50 | 339.50 | 341.00 | 341.00 | -0.15% | 8,953 |
| Oct 30, 2025 | 339.00 | 342.00 | 338.50 | 341.50 | 341.50 | 0.29% | 6,338 |
| Oct 29, 2025 | 339.50 | 342.00 | 338.50 | 340.50 | 340.50 | - | 6,435 |
| Oct 28, 2025 | 343.00 | 343.50 | 339.00 | 340.50 | 340.50 | -0.58% | 7,039 |
| Oct 27, 2025 | 342.00 | 344.50 | 340.50 | 342.50 | 342.50 | -0.15% | 6,048 |
| Oct 24, 2025 | 345.00 | 345.00 | 340.00 | 343.00 | 343.00 | -0.58% | 12,088 |
| Oct 23, 2025 | 343.00 | 345.00 | 341.50 | 345.00 | 345.00 | 0.73% | 10,725 |
| Oct 22, 2025 | 339.00 | 343.00 | 338.50 | 342.50 | 342.50 | 1.18% | 17,691 |
| Oct 21, 2025 | 336.00 | 339.00 | 335.50 | 338.50 | 338.50 | 0.89% | 13,759 |
| Oct 20, 2025 | 331.00 | 335.50 | 330.00 | 335.50 | 335.50 | 1.36% | 22,522 |
| Oct 17, 2025 | 331.00 | 331.50 | 329.00 | 331.00 | 331.00 | -0.15% | 8,916 |
| Oct 16, 2025 | 330.00 | 331.50 | 328.50 | 331.50 | 331.50 | 0.15% | 7,908 |
| Oct 15, 2025 | 331.00 | 332.50 | 327.50 | 331.00 | 331.00 | 0.15% | 8,320 |
| Oct 14, 2025 | 327.00 | 330.50 | 327.00 | 330.50 | 330.50 | 1.23% | 16,182 |
| Oct 13, 2025 | 325.00 | 328.50 | 323.00 | 326.50 | 326.50 | 0.46% | 9,630 |
| Oct 10, 2025 | 321.50 | 326.00 | 321.00 | 325.00 | 325.00 | 1.09% | 10,499 |
| Oct 9, 2025 | 322.50 | 323.50 | 320.50 | 321.50 | 321.50 | -0.46% | 8,068 |
| Oct 8, 2025 | 323.50 | 324.50 | 322.00 | 323.00 | 323.00 | -0.46% | 6,739 |
| Oct 7, 2025 | 324.00 | 326.50 | 323.00 | 324.50 | 324.50 | 0.15% | 10,573 |
| Oct 6, 2025 | 323.50 | 325.50 | 322.00 | 324.00 | 324.00 | 0.31% | 6,765 |
| Oct 3, 2025 | 321.00 | 325.00 | 321.00 | 323.00 | 323.00 | 0.31% | 13,104 |
| Oct 2, 2025 | 322.50 | 322.50 | 320.00 | 322.00 | 322.00 | -0.62% | 15,370 |
| Oct 1, 2025 | 327.50 | 327.50 | 324.00 | 324.00 | 324.00 | -0.92% | 13,968 |
| Sep 30, 2025 | 324.00 | 327.00 | 322.00 | 327.00 | 327.00 | 0.93% | 19,383 |
| Sep 29, 2025 | 321.00 | 324.00 | 320.00 | 324.00 | 324.00 | 1.09% | 8,851 |
| Sep 26, 2025 | 319.00 | 321.50 | 319.00 | 320.50 | 320.50 | 0.63% | 6,955 |
| Sep 25, 2025 | 319.00 | 319.50 | 317.00 | 318.50 | 318.50 | -0.16% | 6,353 |
| Sep 24, 2025 | 320.50 | 320.50 | 318.00 | 319.00 | 319.00 | -0.16% | 7,362 |
| Sep 23, 2025 | 321.00 | 323.50 | 319.00 | 319.50 | 319.50 | -0.93% | 10,426 |
| Sep 22, 2025 | 321.00 | 324.00 | 319.50 | 322.50 | 322.50 | 0.47% | 7,641 |