mobilezone holding ag (SWX:MOZN)
Switzerland · Delayed Price · Currency is CHF 12.26
-0.12 (-0.97%)
Oct 29, 2025, 1:42 PM CET
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.32 | 12.44 | 12.28 | 12.32 | 12.32 | -0.48% | 9,901 |
| Oct 28, 2025 | 12.26 | 12.44 | 12.22 | 12.38 | 12.38 | 0.81% | 65,612 |
| Oct 27, 2025 | 12.28 | 12.36 | 12.22 | 12.28 | 12.28 | 0.33% | 77,451 |
| Oct 24, 2025 | 12.38 | 12.38 | 12.14 | 12.24 | 12.24 | -0.97% | 66,488 |
| Oct 23, 2025 | 12.16 | 12.44 | 12.16 | 12.36 | 12.36 | 1.64% | 146,856 |
| Oct 22, 2025 | 12.12 | 12.26 | 12.00 | 12.16 | 12.16 | 0.16% | 232,222 |
| Oct 21, 2025 | 12.10 | 12.18 | 11.96 | 12.14 | 12.14 | 0.17% | 75,328 |
| Oct 20, 2025 | 12.00 | 12.18 | 11.92 | 12.12 | 12.12 | 2.19% | 139,751 |
| Oct 17, 2025 | 11.74 | 11.90 | 11.70 | 11.86 | 11.86 | 0.34% | 103,869 |
| Oct 16, 2025 | 11.96 | 12.02 | 11.82 | 11.82 | 11.82 | -0.84% | 90,604 |
| Oct 15, 2025 | 11.90 | 11.98 | 11.84 | 11.92 | 11.92 | 1.36% | 89,929 |
| Oct 14, 2025 | 11.90 | 11.92 | 11.70 | 11.76 | 11.76 | -1.51% | 136,818 |
| Oct 13, 2025 | 12.06 | 12.24 | 11.86 | 11.94 | 11.94 | -0.67% | 107,991 |
| Oct 10, 2025 | 12.20 | 12.36 | 12.00 | 12.02 | 12.02 | -1.64% | 164,569 |
| Oct 9, 2025 | 11.70 | 12.44 | 11.70 | 12.22 | 12.22 | 10.69% | 611,448 |
| Oct 8, 2025 | 11.12 | 11.32 | 11.00 | 11.04 | 11.04 | -0.54% | 82,592 |
| Oct 7, 2025 | 11.26 | 11.34 | 11.06 | 11.10 | 11.10 | -1.07% | 69,644 |
| Oct 6, 2025 | 11.34 | 11.40 | 11.16 | 11.22 | 11.22 | -0.88% | 64,713 |
| Oct 3, 2025 | 11.28 | 11.34 | 11.12 | 11.32 | 11.32 | 0.89% | 79,111 |
| Oct 2, 2025 | 11.02 | 11.76 | 10.90 | 11.22 | 11.22 | 1.81% | 279,004 |
| Oct 1, 2025 | 11.16 | 11.24 | 10.98 | 11.02 | 11.02 | -1.43% | 119,895 |
| Sep 30, 2025 | 11.06 | 11.24 | 11.06 | 11.18 | 11.18 | -0.36% | 65,621 |
| Sep 29, 2025 | 11.00 | 11.24 | 11.00 | 11.22 | 11.22 | 2.37% | 110,130 |
| Sep 26, 2025 | 10.90 | 11.02 | 10.82 | 10.96 | 10.96 | 0.55% | 106,742 |
| Sep 25, 2025 | 10.96 | 11.08 | 10.88 | 10.90 | 10.90 | -0.91% | 66,917 |
| Sep 24, 2025 | 10.80 | 11.06 | 10.80 | 11.00 | 11.00 | 1.48% | 83,427 |
| Sep 23, 2025 | 10.72 | 10.92 | 10.72 | 10.84 | 10.84 | 0.37% | 142,445 |
| Sep 22, 2025 | 10.72 | 10.94 | 10.64 | 10.80 | 10.80 | 1.12% | 82,559 |
| Sep 19, 2025 | 10.56 | 10.82 | 10.56 | 10.68 | 10.68 | 0.95% | 207,189 |
| Sep 18, 2025 | 11.02 | 11.12 | 10.58 | 10.58 | 10.58 | -4.34% | 156,219 |
| Sep 17, 2025 | 11.04 | 11.18 | 11.02 | 11.06 | 11.06 | - | 64,276 |
| Sep 16, 2025 | 11.14 | 11.18 | 11.02 | 11.06 | 11.06 | -0.90% | 65,816 |
| Sep 15, 2025 | 11.14 | 11.24 | 11.12 | 11.16 | 11.16 | 0.36% | 58,672 |
| Sep 12, 2025 | 11.20 | 11.20 | 11.02 | 11.12 | 11.12 | - | 75,219 |
| Sep 11, 2025 | 11.06 | 11.24 | 11.06 | 11.12 | 11.12 | 1.28% | 65,028 |
| Sep 10, 2025 | 11.00 | 11.10 | 10.88 | 10.98 | 10.98 | - | 80,219 |
| Sep 9, 2025 | 10.96 | 11.06 | 10.92 | 10.98 | 10.98 | 0.18% | 46,373 |
| Sep 8, 2025 | 10.88 | 11.06 | 10.86 | 10.96 | 10.96 | 0.55% | 73,492 |
| Sep 5, 2025 | 10.88 | 10.98 | 10.78 | 10.90 | 10.90 | 1.11% | 63,895 |
| Sep 4, 2025 | 10.76 | 10.84 | 10.66 | 10.78 | 10.78 | 0.19% | 79,687 |
| Sep 3, 2025 | 10.80 | 10.92 | 10.68 | 10.76 | 10.76 | - | 165,088 |
| Sep 2, 2025 | 10.84 | 10.96 | 10.72 | 10.76 | 10.76 | -0.92% | 62,324 |
| Sep 1, 2025 | 10.86 | 11.04 | 10.78 | 10.86 | 10.86 | -0.18% | 70,708 |
| Aug 29, 2025 | 11.06 | 11.16 | 10.88 | 10.88 | 10.88 | -0.91% | 43,406 |
| Aug 28, 2025 | 11.00 | 11.12 | 10.94 | 10.98 | 10.98 | -0.18% | 73,985 |
| Aug 27, 2025 | 11.00 | 11.10 | 10.92 | 11.00 | 11.00 | - | 113,800 |
| Aug 26, 2025 | 10.84 | 11.12 | 10.76 | 11.00 | 11.00 | 0.92% | 95,048 |
| Aug 25, 2025 | 10.90 | 10.98 | 10.80 | 10.90 | 10.90 | - | 100,658 |
| Aug 22, 2025 | 11.06 | 11.14 | 10.90 | 10.90 | 10.90 | -2.15% | 147,456 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.00 | 11.14 | 11.14 | 0.36% | 85,796 |