Mobimo Holding AG (SWX:MOBN)
Switzerland · Delayed Price · Currency is CHF 344.50
+2.00 (0.58%)
Aug 4, 2026, 1:58 PM CET
Mobimo Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 343.00 | 348.50 | 341.50 | 342.50 | 342.50 | -2.00% | 8,682 |
| Jul 31, 2026 | 350.50 | 354.00 | 349.00 | 349.50 | 349.50 | -0.57% | 17,174 |
| Jul 30, 2026 | 351.50 | 353.00 | 350.00 | 351.50 | 351.50 | 0.72% | 5,764 |
| Jul 29, 2026 | 351.00 | 352.50 | 347.50 | 349.00 | 349.00 | -0.43% | 7,171 |
| Jul 28, 2026 | 348.50 | 350.50 | 347.00 | 350.50 | 350.50 | 0.86% | 8,655 |
| Jul 27, 2026 | 348.50 | 348.50 | 344.00 | 347.50 | 347.50 | 0.43% | 5,848 |
| Jul 24, 2026 | 347.00 | 349.00 | 345.50 | 346.00 | 346.00 | -0.43% | 6,794 |
| Jul 23, 2026 | 349.00 | 354.00 | 347.50 | 347.50 | 347.50 | -0.71% | 6,664 |
| Jul 22, 2026 | 349.50 | 353.00 | 348.50 | 350.00 | 350.00 | - | 5,752 |
| Jul 21, 2026 | 351.00 | 351.50 | 347.50 | 350.00 | 350.00 | -0.57% | 5,102 |
| Jul 20, 2026 | 352.00 | 355.00 | 350.50 | 352.00 | 352.00 | -0.42% | 6,344 |
| Jul 17, 2026 | 348.00 | 355.00 | 348.00 | 353.50 | 353.50 | 1.43% | 9,672 |
| Jul 16, 2026 | 349.00 | 349.00 | 345.00 | 348.50 | 348.50 | 0.29% | 6,520 |
| Jul 15, 2026 | 348.50 | 350.00 | 347.50 | 347.50 | 347.50 | -0.57% | 8,251 |
| Jul 14, 2026 | 344.00 | 349.50 | 343.00 | 349.50 | 349.50 | 1.01% | 6,426 |
| Jul 13, 2026 | 342.00 | 348.00 | 342.00 | 346.00 | 346.00 | 0.29% | 5,219 |
| Jul 10, 2026 | 345.50 | 347.00 | 342.00 | 345.00 | 345.00 | -0.72% | 8,877 |
| Jul 9, 2026 | 347.50 | 348.00 | 344.00 | 347.50 | 347.50 | 1.02% | 5,148 |
| Jul 8, 2026 | 347.50 | 349.00 | 344.00 | 344.00 | 344.00 | -1.01% | 11,237 |
| Jul 7, 2026 | 348.00 | 349.50 | 345.50 | 347.50 | 347.50 | 0.14% | 6,536 |
| Jul 6, 2026 | 349.50 | 350.00 | 346.00 | 347.00 | 347.00 | -0.57% | 7,981 |
| Jul 3, 2026 | 349.00 | 350.00 | 347.00 | 349.00 | 349.00 | -0.43% | 6,527 |
| Jul 2, 2026 | 344.50 | 352.50 | 343.50 | 350.50 | 350.50 | 1.74% | 13,972 |
| Jul 1, 2026 | 349.00 | 349.00 | 343.00 | 344.50 | 344.50 | -0.86% | 13,371 |
| Jun 30, 2026 | 348.00 | 351.50 | 345.50 | 347.50 | 347.50 | -0.71% | 8,619 |
| Jun 29, 2026 | 351.00 | 351.50 | 349.00 | 350.00 | 350.00 | -0.71% | 5,837 |
| Jun 26, 2026 | 349.00 | 352.50 | 346.50 | 352.50 | 352.50 | 1.44% | 9,264 |
| Jun 25, 2026 | 348.50 | 351.00 | 346.00 | 347.50 | 347.50 | -0.57% | 8,321 |
| Jun 24, 2026 | 348.00 | 350.00 | 346.50 | 349.50 | 349.50 | 1.60% | 6,194 |
| Jun 23, 2026 | 346.00 | 348.00 | 344.00 | 344.00 | 344.00 | -0.86% | 8,380 |
| Jun 22, 2026 | 345.00 | 347.00 | 342.00 | 347.00 | 347.00 | 0.87% | 12,244 |
| Jun 19, 2026 | 344.50 | 348.50 | 344.00 | 344.00 | 344.00 | -0.43% | 25,813 |
| Jun 18, 2026 | 346.00 | 347.00 | 343.00 | 345.50 | 345.50 | -0.14% | 12,518 |
| Jun 17, 2026 | 346.50 | 347.00 | 343.50 | 346.00 | 346.00 | 0.29% | 12,213 |
| Jun 16, 2026 | 347.50 | 348.50 | 344.00 | 345.00 | 345.00 | -0.72% | 13,003 |
| Jun 15, 2026 | 347.00 | 352.00 | 343.00 | 347.50 | 347.50 | 1.46% | 15,741 |
| Jun 12, 2026 | 342.50 | 342.50 | 340.50 | 342.50 | 342.50 | 0.59% | 5,898 |
| Jun 11, 2026 | 339.00 | 342.50 | 338.00 | 340.50 | 340.50 | 0.15% | 8,644 |
| Jun 10, 2026 | 342.00 | 342.50 | 340.00 | 340.00 | 340.00 | - | 7,066 |
| Jun 9, 2026 | 339.00 | 342.00 | 338.00 | 340.00 | 340.00 | 0.15% | 12,759 |
| Jun 8, 2026 | 337.00 | 340.50 | 337.00 | 339.50 | 339.50 | 0.59% | 9,950 |
| Jun 5, 2026 | 341.00 | 344.50 | 337.00 | 337.50 | 337.50 | -1.03% | 8,758 |
| Jun 4, 2026 | 341.50 | 343.50 | 339.50 | 341.00 | 341.00 | 0.29% | 7,408 |
| Jun 3, 2026 | 345.00 | 346.00 | 340.00 | 340.00 | 340.00 | -1.45% | 16,850 |
| Jun 2, 2026 | 344.00 | 349.00 | 343.50 | 345.00 | 345.00 | 0.44% | 9,054 |
| Jun 1, 2026 | 351.00 | 353.00 | 343.50 | 343.50 | 343.50 | -3.24% | 27,166 |
| May 29, 2026 | 351.50 | 358.00 | 351.50 | 355.00 | 355.00 | 0.57% | 25,661 |
| May 28, 2026 | 347.50 | 353.50 | 347.50 | 353.00 | 353.00 | 1.15% | 15,749 |
| May 27, 2026 | 349.00 | 350.00 | 346.00 | 349.00 | 349.00 | 0.29% | 9,511 |
| May 26, 2026 | 350.50 | 351.50 | 347.50 | 348.00 | 348.00 | 0.43% | 6,706 |