Mobimo Holding AG (SWX:MOBN)
Switzerland · Delayed Price · Currency is CHF 387.00
+7.50 (1.98%)
Apr 1, 2026, 5:30 PM CET
Mobimo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 381.00 | 388.50 | 378.50 | 386.50 | 386.50 | 1.84% | 8,470 |
| Mar 31, 2026 | 377.50 | 380.50 | 376.00 | 379.50 | 379.50 | 0.53% | 19,552 |
| Mar 30, 2026 | 378.50 | 380.00 | 373.50 | 377.50 | 377.50 | 0.53% | 13,593 |
| Mar 27, 2026 | 376.50 | 376.50 | 372.00 | 375.50 | 375.50 | - | 10,014 |
| Mar 26, 2026 | 381.50 | 381.50 | 372.50 | 375.50 | 375.50 | -0.13% | 14,199 |
| Mar 25, 2026 | 370.00 | 378.50 | 370.00 | 376.00 | 376.00 | 0.94% | 13,784 |
| Mar 24, 2026 | 377.00 | 377.00 | 371.50 | 372.50 | 372.50 | 0.27% | 20,664 |
| Mar 23, 2026 | 370.00 | 377.00 | 367.50 | 371.50 | 371.50 | -1.20% | 16,858 |
| Mar 20, 2026 | 379.50 | 381.50 | 373.00 | 376.00 | 376.00 | -0.79% | 41,204 |
| Mar 19, 2026 | 382.00 | 384.50 | 378.50 | 379.00 | 379.00 | -1.17% | 13,338 |
| Mar 18, 2026 | 379.50 | 385.00 | 379.50 | 383.50 | 383.50 | 1.32% | 26,501 |
| Mar 17, 2026 | 386.00 | 386.00 | 376.00 | 378.50 | 378.50 | -2.07% | 16,916 |
| Mar 16, 2026 | 383.00 | 386.50 | 380.00 | 386.50 | 386.50 | 0.78% | 16,090 |
| Mar 13, 2026 | 386.00 | 388.50 | 383.50 | 383.50 | 383.50 | -0.13% | 12,027 |
| Mar 12, 2026 | 383.50 | 385.50 | 379.00 | 384.00 | 384.00 | 0.39% | 15,654 |
| Mar 11, 2026 | 387.00 | 387.50 | 378.50 | 382.50 | 382.50 | -1.80% | 13,103 |
| Mar 10, 2026 | 398.00 | 398.00 | 389.50 | 389.50 | 389.50 | -1.27% | 10,200 |
| Mar 9, 2026 | 389.00 | 394.50 | 387.00 | 394.50 | 394.50 | -0.50% | 18,028 |
| Mar 6, 2026 | 403.00 | 403.00 | 392.00 | 396.50 | 396.50 | -0.63% | 12,093 |
| Mar 5, 2026 | 400.50 | 406.00 | 398.50 | 399.00 | 399.00 | -0.50% | 26,277 |
| Mar 4, 2026 | 396.00 | 401.50 | 396.00 | 401.00 | 401.00 | 1.39% | 12,678 |
| Mar 3, 2026 | 400.00 | 400.00 | 393.50 | 395.50 | 395.50 | -1.00% | 19,355 |
| Mar 2, 2026 | 401.00 | 403.00 | 396.50 | 399.50 | 399.50 | -0.25% | 21,793 |
| Feb 27, 2026 | 399.00 | 405.00 | 398.50 | 400.50 | 400.50 | 0.38% | 28,881 |
| Feb 26, 2026 | 394.00 | 399.00 | 392.00 | 399.00 | 399.00 | 1.27% | 10,720 |
| Feb 25, 2026 | 395.00 | 395.00 | 389.50 | 394.00 | 394.00 | -0.25% | 9,148 |
| Feb 24, 2026 | 389.00 | 396.50 | 385.50 | 395.00 | 395.00 | 1.94% | 15,886 |
| Feb 23, 2026 | 388.50 | 388.50 | 384.50 | 387.50 | 387.50 | - | 8,261 |
| Feb 20, 2026 | 384.50 | 390.00 | 382.00 | 387.50 | 387.50 | -0.26% | 15,840 |
| Feb 19, 2026 | 382.00 | 390.50 | 380.50 | 388.50 | 388.50 | 1.97% | 18,610 |
| Feb 18, 2026 | 384.00 | 387.50 | 381.00 | 381.00 | 381.00 | -0.65% | 11,116 |
| Feb 17, 2026 | 381.50 | 384.00 | 379.50 | 383.50 | 383.50 | 0.52% | 9,071 |
| Feb 16, 2026 | 391.00 | 391.00 | 379.50 | 381.50 | 381.50 | -1.80% | 10,853 |
| Feb 13, 2026 | 391.00 | 391.00 | 378.50 | 388.50 | 388.50 | 0.13% | 14,698 |
| Feb 12, 2026 | 388.00 | 390.00 | 384.00 | 388.00 | 388.00 | -0.13% | 13,440 |
| Feb 11, 2026 | 388.50 | 391.00 | 385.00 | 388.50 | 388.50 | -0.38% | 10,447 |
| Feb 10, 2026 | 389.00 | 390.00 | 385.00 | 390.00 | 390.00 | 0.26% | 8,731 |
| Feb 9, 2026 | 387.00 | 389.00 | 383.00 | 389.00 | 389.00 | 0.52% | 11,224 |
| Feb 6, 2026 | 384.00 | 388.00 | 384.00 | 387.00 | 387.00 | 0.78% | 9,945 |
| Feb 5, 2026 | 389.00 | 389.00 | 383.50 | 384.00 | 384.00 | -1.66% | 18,989 |
| Feb 4, 2026 | 390.00 | 392.00 | 379.00 | 390.50 | 390.50 | 0.26% | 44,016 |
| Feb 3, 2026 | 386.50 | 391.50 | 386.00 | 389.50 | 389.50 | 1.04% | 16,880 |
| Feb 2, 2026 | 390.50 | 390.50 | 385.50 | 385.50 | 385.50 | -0.90% | 15,974 |
| Jan 30, 2026 | 391.00 | 394.00 | 388.50 | 389.00 | 389.00 | -0.51% | 23,189 |
| 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 |