Mobimo Holding AG (SWX:MOBN)
Switzerland · Delayed Price · Currency is CHF 349.00
+2.50 (0.72%)
Nov 7, 2025, 5:31 PM CET
Mobimo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,033 |
| Nov 5, 2025 | 346.00 | 347.50 | 343.50 | 347.50 | 347.50 | 0.58% | 17,037 |
| Nov 4, 2025 | 342.50 | 346.00 | 341.50 | 345.50 | 345.50 | 0.44% | 13,419 |
| Nov 3, 2025 | 344.00 | 344.00 | 339.50 | 344.00 | 344.00 | 0.88% | 8,278 |
| Oct 31, 2025 | 341.50 | 341.50 | 339.50 | 341.00 | 341.00 | -0.15% | 8,981 |
| 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 | - | 6,453 |
| 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% | 12,140 |
| Oct 23, 2025 | 343.00 | 345.00 | 341.50 | 345.00 | 345.00 | 0.73% | 10,755 |
| 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% | 22,528 |
| 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% | 7,944 |
| Oct 15, 2025 | 331.00 | 332.50 | 327.50 | 331.00 | 331.00 | 0.15% | 8,349 |
| 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% | 10,509 |
| 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% | 6,740 |
| Oct 7, 2025 | 324.00 | 326.50 | 323.00 | 324.50 | 324.50 | 0.15% | 10,577 |
| 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% | 13,105 |
| 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% | 19,391 |
| 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% | 6,956 |
| 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 |