Mobimo Holding AG (SWX:MOBN)
Switzerland · Delayed Price · Currency is CHF 320.50
+2.00 (0.63%)
Sep 26, 2025, 5:31 PM CET
Mobimo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 319.00 | 321.50 | 319.00 | 320.50 | 320.50 | 0.63% | 6,956 |
| Sep 25, 2025 | 319.00 | 319.50 | 317.00 | 318.50 | 318.50 | -0.16% | 6,383 |
| Sep 24, 2025 | 320.50 | 320.50 | 318.00 | 319.00 | 319.00 | -0.16% | 7,373 |
| 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% | 7,644 |
| Sep 19, 2025 | 320.50 | 321.50 | 318.50 | 321.00 | 321.00 | 0.16% | 36,789 |
| Sep 18, 2025 | 317.00 | 320.50 | 315.00 | 320.50 | 320.50 | 1.10% | 15,479 |
| Sep 17, 2025 | 320.00 | 320.00 | 316.50 | 317.00 | 317.00 | -0.47% | 14,079 |
| Sep 16, 2025 | 324.00 | 324.00 | 317.50 | 318.50 | 318.50 | -1.39% | 11,964 |
| Sep 15, 2025 | 321.00 | 324.00 | 321.00 | 323.00 | 323.00 | 0.62% | 9,924 |
| Sep 12, 2025 | 320.50 | 323.50 | 320.50 | 321.00 | 321.00 | 0.31% | 12,810 |
| Sep 11, 2025 | 323.00 | 323.00 | 318.50 | 320.00 | 320.00 | -0.93% | 11,854 |
| Sep 10, 2025 | 323.00 | 324.00 | 321.00 | 323.00 | 323.00 | 0.16% | 17,407 |
| Sep 9, 2025 | 323.50 | 323.50 | 321.50 | 322.50 | 322.50 | - | 5,502 |
| Sep 8, 2025 | 321.00 | 324.00 | 320.50 | 322.50 | 322.50 | -0.31% | 6,192 |
| Sep 5, 2025 | 322.50 | 325.00 | 320.50 | 323.50 | 323.50 | 0.15% | 19,734 |
| Sep 4, 2025 | 320.00 | 324.00 | 320.00 | 323.00 | 323.00 | 0.94% | 12,834 |
| Sep 3, 2025 | 318.00 | 320.50 | 317.50 | 320.00 | 320.00 | 1.11% | 25,849 |
| Sep 2, 2025 | 318.00 | 318.00 | 314.00 | 316.50 | 316.50 | -0.63% | 12,631 |
| Sep 1, 2025 | 317.50 | 320.50 | 316.50 | 318.50 | 318.50 | 0.79% | 20,100 |
| Aug 29, 2025 | 316.00 | 317.50 | 315.50 | 316.00 | 316.00 | 0.16% | 6,304 |
| Aug 28, 2025 | 317.50 | 318.00 | 315.00 | 315.50 | 315.50 | -0.63% | 6,465 |
| Aug 27, 2025 | 318.00 | 318.50 | 316.50 | 317.50 | 317.50 | -0.16% | 5,788 |
| Aug 26, 2025 | 316.00 | 319.50 | 316.00 | 318.00 | 318.00 | 0.47% | 7,510 |
| Aug 25, 2025 | 318.00 | 318.50 | 316.00 | 316.50 | 316.50 | -0.63% | 7,096 |
| Aug 22, 2025 | 320.50 | 321.00 | 317.50 | 318.50 | 318.50 | -1.09% | 9,628 |
| Aug 21, 2025 | 320.00 | 323.00 | 319.50 | 322.00 | 322.00 | 0.47% | 7,524 |
| Aug 20, 2025 | 316.50 | 320.50 | 316.50 | 320.50 | 320.50 | 1.26% | 13,016 |
| Aug 19, 2025 | 316.00 | 317.00 | 315.00 | 316.50 | 316.50 | 0.16% | 8,456 |
| Aug 18, 2025 | 315.50 | 317.00 | 314.00 | 316.00 | 316.00 | 0.48% | 7,094 |
| Aug 15, 2025 | 316.00 | 317.00 | 314.00 | 314.50 | 314.50 | -0.32% | 17,368 |
| Aug 14, 2025 | 316.00 | 318.50 | 315.00 | 315.50 | 315.50 | 0.32% | 9,206 |
| Aug 13, 2025 | 313.50 | 315.50 | 313.00 | 314.50 | 314.50 | 0.80% | 12,693 |
| Aug 12, 2025 | 315.50 | 316.00 | 310.50 | 312.00 | 312.00 | -0.95% | 9,163 |
| Aug 11, 2025 | 313.50 | 316.00 | 312.00 | 315.00 | 315.00 | 0.32% | 7,549 |
| Aug 8, 2025 | 318.00 | 325.50 | 308.50 | 314.00 | 314.00 | -1.88% | 36,593 |
| Aug 7, 2025 | 322.00 | 325.50 | 319.00 | 320.00 | 320.00 | -0.78% | 7,619 |
| Aug 6, 2025 | 322.00 | 324.00 | 321.00 | 322.50 | 322.50 | 0.16% | 4,767 |
| Aug 5, 2025 | 322.00 | 325.00 | 319.00 | 322.00 | 322.00 | -0.31% | 11,268 |
| Aug 4, 2025 | 318.00 | 323.50 | 317.50 | 323.00 | 323.00 | 1.41% | 17,586 |
| Jul 31, 2025 | 318.00 | 319.50 | 318.00 | 318.50 | 318.50 | - | 8,636 |
| Jul 30, 2025 | 319.50 | 320.50 | 317.50 | 318.50 | 318.50 | -0.31% | 3,846 |
| Jul 29, 2025 | 317.50 | 319.50 | 317.00 | 319.50 | 319.50 | 0.63% | 5,073 |
| Jul 28, 2025 | 319.00 | 321.00 | 317.00 | 317.50 | 317.50 | -0.31% | 6,267 |
| Jul 25, 2025 | 319.00 | 319.00 | 316.50 | 318.50 | 318.50 | 0.16% | 6,633 |
| Jul 24, 2025 | 319.50 | 319.50 | 313.50 | 318.00 | 318.00 | -0.16% | 10,196 |
| Jul 23, 2025 | 323.00 | 324.00 | 317.50 | 318.50 | 318.50 | -1.39% | 8,445 |
| Jul 22, 2025 | 322.50 | 323.50 | 319.00 | 323.00 | 323.00 | 0.94% | 5,787 |
| Jul 21, 2025 | 321.50 | 321.50 | 318.00 | 320.00 | 320.00 | 0.47% | 11,358 |
| Jul 18, 2025 | 318.50 | 318.50 | 315.50 | 318.50 | 318.50 | 0.31% | 8,200 |