Mobimo Holding AG (SWX:MOBN)
Switzerland · Delayed Price · Currency is CHF 344.50
-2.00 (-0.58%)
May 15, 2026, 2:18 PM CET
Mobimo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 349.50 | 352.50 | 344.50 | 346.50 | 346.50 | -1.14% | 17,041 |
| May 12, 2026 | 353.50 | 353.50 | 347.50 | 350.50 | 350.50 | -0.14% | 14,881 |
| May 11, 2026 | 356.50 | 356.50 | 351.00 | 351.00 | 351.00 | -1.54% | 11,878 |
| May 8, 2026 | 362.50 | 362.50 | 356.50 | 356.50 | 356.50 | -2.19% | 18,748 |
| May 7, 2026 | 367.00 | 367.00 | 362.00 | 364.50 | 364.50 | -0.68% | 18,756 |
| May 6, 2026 | 365.00 | 367.00 | 363.50 | 367.00 | 367.00 | 0.69% | 14,478 |
| May 5, 2026 | 361.50 | 368.50 | 361.50 | 364.50 | 364.50 | 0.69% | 13,839 |
| May 4, 2026 | 374.00 | 374.00 | 358.50 | 362.00 | 362.00 | -2.95% | 15,065 |
| Apr 30, 2026 | 368.00 | 375.00 | 368.00 | 373.00 | 373.00 | 0.67% | 10,702 |
| Apr 29, 2026 | 374.50 | 374.50 | 370.00 | 370.50 | 370.50 | -1.07% | 7,389 |
| Apr 28, 2026 | 374.00 | 376.00 | 372.50 | 374.50 | 374.50 | - | 8,308 |
| Apr 27, 2026 | 384.50 | 384.50 | 374.50 | 374.50 | 374.50 | -2.60% | 13,584 |
| Apr 24, 2026 | 382.00 | 386.50 | 380.00 | 384.50 | 384.50 | 0.92% | 17,256 |
| Apr 23, 2026 | 386.50 | 386.50 | 378.00 | 381.00 | 381.00 | -0.52% | 9,900 |
| Apr 22, 2026 | 385.50 | 387.00 | 383.00 | 383.00 | 383.00 | - | 6,642 |
| Apr 21, 2026 | 383.00 | 386.50 | 383.00 | 383.00 | 383.00 | -0.52% | 18,321 |
| Apr 20, 2026 | 384.50 | 387.00 | 382.50 | 385.00 | 385.00 | 0.26% | 11,844 |
| Apr 17, 2026 | 388.00 | 388.00 | 381.00 | 384.00 | 384.00 | -0.39% | 19,909 |
| Apr 16, 2026 | 387.00 | 387.50 | 381.00 | 385.50 | 385.50 | -0.26% | 12,192 |
| Apr 15, 2026 | 386.50 | 388.00 | 384.00 | 386.50 | 386.50 | -0.13% | 14,257 |
| Apr 14, 2026 | 384.00 | 388.00 | 383.00 | 387.00 | 387.00 | 0.91% | 20,618 |
| Apr 13, 2026 | 380.00 | 385.00 | 380.00 | 383.50 | 383.50 | 0.66% | 21,810 |
| Apr 10, 2026 | 381.00 | 384.00 | 378.00 | 381.00 | 381.00 | 0.53% | 19,740 |
| Apr 9, 2026 | 383.50 | 383.50 | 374.00 | 379.00 | 379.00 | 0.66% | 23,479 |
| Apr 8, 2026 | 383.50 | 383.50 | 373.00 | 376.50 | 376.50 | 0.13% | 12,349 |
| Apr 7, 2026 | 377.50 | 382.00 | 376.00 | 376.00 | 376.00 | -0.79% | 11,889 |
| Apr 2, 2026 | 376.00 | 379.00 | 374.50 | 379.00 | 379.00 | -2.07% | 11,303 |
| Apr 1, 2026 | 381.00 | 388.50 | 378.50 | 387.00 | 376.75 | 1.98% | 15,566 |
| Mar 31, 2026 | 377.50 | 380.50 | 376.00 | 379.50 | 369.45 | 0.53% | 19,552 |
| Mar 30, 2026 | 378.50 | 380.00 | 373.50 | 377.50 | 367.50 | 0.53% | 13,593 |
| Mar 27, 2026 | 376.50 | 376.50 | 372.00 | 375.50 | 365.55 | - | 10,014 |
| Mar 26, 2026 | 381.50 | 381.50 | 372.50 | 375.50 | 365.55 | -0.13% | 14,199 |
| Mar 25, 2026 | 370.00 | 378.50 | 370.00 | 376.00 | 366.04 | 0.94% | 13,784 |
| Mar 24, 2026 | 377.00 | 377.00 | 371.50 | 372.50 | 362.63 | 0.27% | 20,664 |
| Mar 23, 2026 | 370.00 | 377.00 | 367.50 | 371.50 | 361.66 | -1.20% | 16,858 |
| Mar 20, 2026 | 379.50 | 381.50 | 373.00 | 376.00 | 366.04 | -0.79% | 41,204 |
| Mar 19, 2026 | 382.00 | 384.50 | 378.50 | 379.00 | 368.96 | -1.17% | 13,338 |
| Mar 18, 2026 | 379.50 | 385.00 | 379.50 | 383.50 | 373.34 | 1.32% | 26,501 |
| Mar 17, 2026 | 386.00 | 386.00 | 376.00 | 378.50 | 368.48 | -2.07% | 16,916 |
| Mar 16, 2026 | 383.00 | 386.50 | 380.00 | 386.50 | 376.26 | 0.78% | 16,090 |
| Mar 13, 2026 | 386.00 | 388.50 | 383.50 | 383.50 | 373.34 | -0.13% | 12,027 |
| Mar 12, 2026 | 383.50 | 385.50 | 379.00 | 384.00 | 373.83 | 0.39% | 15,654 |
| Mar 11, 2026 | 387.00 | 387.50 | 378.50 | 382.50 | 372.37 | -1.80% | 13,103 |
| Mar 10, 2026 | 398.00 | 398.00 | 389.50 | 389.50 | 379.18 | -1.27% | 10,200 |
| Mar 9, 2026 | 389.00 | 394.50 | 387.00 | 394.50 | 384.05 | -0.50% | 18,028 |
| Mar 6, 2026 | 403.00 | 403.00 | 392.00 | 396.50 | 386.00 | -0.63% | 12,093 |
| Mar 5, 2026 | 400.50 | 406.00 | 398.50 | 399.00 | 388.43 | -0.50% | 26,277 |
| Mar 4, 2026 | 396.00 | 401.50 | 396.00 | 401.00 | 390.38 | 1.39% | 12,678 |
| Mar 3, 2026 | 400.00 | 400.00 | 393.50 | 395.50 | 385.02 | -1.00% | 19,355 |
| Mar 2, 2026 | 401.00 | 403.00 | 396.50 | 399.50 | 388.92 | -0.25% | 21,793 |