mobilezone holding ag (SWX:MOZN)
Switzerland · Delayed Price · Currency is CHF 14.10
-0.18 (-1.26%)
At close: Jan 30, 2026
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.26 | 14.30 | 14.10 | 14.10 | 14.10 | -1.26% | 55,817 |
| Jan 29, 2026 | 14.28 | 14.34 | 14.14 | 14.28 | 14.28 | - | 84,210 |
| Jan 28, 2026 | 14.34 | 14.36 | 14.18 | 14.28 | 14.28 | -0.97% | 89,257 |
| Jan 27, 2026 | 14.04 | 14.46 | 13.98 | 14.42 | 14.42 | 2.41% | 208,085 |
| Jan 26, 2026 | 14.20 | 14.20 | 13.80 | 14.08 | 14.08 | -0.42% | 125,731 |
| Jan 23, 2026 | 14.06 | 14.14 | 13.82 | 14.14 | 14.14 | 0.28% | 159,591 |
| Jan 22, 2026 | 14.00 | 14.26 | 13.98 | 14.10 | 14.10 | 1.73% | 243,252 |
| Jan 21, 2026 | 13.70 | 13.90 | 13.60 | 13.86 | 13.86 | 0.58% | 105,776 |
| Jan 20, 2026 | 13.50 | 13.86 | 13.48 | 13.78 | 13.78 | 1.32% | 111,958 |
| Jan 19, 2026 | 13.44 | 13.62 | 13.38 | 13.60 | 13.60 | 1.04% | 48,827 |
| Jan 16, 2026 | 13.72 | 13.78 | 13.40 | 13.46 | 13.46 | -2.18% | 76,265 |
| Jan 15, 2026 | 13.98 | 13.98 | 13.70 | 13.76 | 13.76 | -1.71% | 105,670 |
| Jan 14, 2026 | 13.62 | 14.00 | 13.60 | 14.00 | 14.00 | 3.09% | 132,546 |
| Jan 13, 2026 | 13.46 | 13.58 | 13.34 | 13.58 | 13.58 | 0.74% | 99,361 |
| Jan 12, 2026 | 13.58 | 13.60 | 13.34 | 13.48 | 13.48 | -0.15% | 129,286 |
| Jan 9, 2026 | 13.72 | 13.74 | 13.24 | 13.50 | 13.50 | -1.03% | 164,710 |
| Jan 8, 2026 | 14.22 | 14.22 | 13.62 | 13.64 | 13.64 | -4.21% | 151,215 |
| Jan 7, 2026 | 14.00 | 14.24 | 13.94 | 14.24 | 14.24 | 1.86% | 295,483 |
| Jan 6, 2026 | 13.80 | 13.98 | 13.56 | 13.98 | 13.98 | 1.30% | 172,479 |
| Jan 5, 2026 | 13.28 | 13.80 | 13.20 | 13.80 | 13.80 | 3.92% | 290,799 |
| Dec 30, 2025 | 13.08 | 13.34 | 13.08 | 13.28 | 13.28 | 1.53% | 150,910 |
| Dec 29, 2025 | 13.00 | 13.08 | 12.90 | 13.08 | 13.08 | 0.62% | 84,689 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.88 | 13.00 | 13.00 | - | 95,498 |
| Dec 22, 2025 | 12.88 | 13.02 | 12.78 | 13.00 | 13.00 | 0.78% | 101,016 |
| Dec 19, 2025 | 12.72 | 12.90 | 12.62 | 12.90 | 12.90 | 1.10% | 251,781 |
| Dec 18, 2025 | 12.38 | 12.82 | 12.38 | 12.76 | 12.76 | 3.07% | 155,615 |
| Dec 17, 2025 | 12.36 | 12.48 | 12.28 | 12.38 | 12.38 | 0.49% | 47,698 |
| Dec 16, 2025 | 12.30 | 12.48 | 12.28 | 12.32 | 12.32 | 0.16% | 61,351 |
| Dec 15, 2025 | 12.38 | 12.42 | 12.24 | 12.30 | 12.30 | -0.32% | 39,028 |
| Dec 12, 2025 | 12.30 | 12.34 | 12.18 | 12.34 | 12.34 | 0.65% | 82,957 |
| Dec 11, 2025 | 12.02 | 12.28 | 12.02 | 12.26 | 12.26 | 1.49% | 100,369 |
| Dec 10, 2025 | 12.08 | 12.10 | 11.94 | 12.08 | 12.08 | 0.67% | 50,272 |
| Dec 9, 2025 | 12.10 | 12.16 | 12.00 | 12.00 | 12.00 | -1.15% | 69,316 |
| Dec 8, 2025 | 12.12 | 12.28 | 12.06 | 12.14 | 12.14 | 0.17% | 83,955 |
| Dec 5, 2025 | 12.20 | 12.28 | 12.12 | 12.12 | 12.12 | -0.98% | 30,279 |
| Dec 4, 2025 | 12.24 | 12.34 | 12.10 | 12.24 | 12.24 | 0.66% | 61,463 |
| Dec 3, 2025 | 12.10 | 12.32 | 12.10 | 12.16 | 12.16 | - | 62,470 |
| Dec 2, 2025 | 11.98 | 12.24 | 11.96 | 12.16 | 12.16 | 0.83% | 84,238 |
| Dec 1, 2025 | 12.00 | 12.20 | 11.94 | 12.06 | 12.06 | -0.99% | 62,161 |
| Nov 28, 2025 | 11.86 | 12.18 | 11.86 | 12.18 | 12.18 | 1.50% | 82,718 |
| Nov 27, 2025 | 11.86 | 12.06 | 11.86 | 12.00 | 12.00 | 0.67% | 84,783 |
| Nov 26, 2025 | 11.82 | 11.92 | 11.74 | 11.92 | 11.92 | 0.85% | 71,686 |
| Nov 25, 2025 | 11.64 | 11.88 | 11.54 | 11.82 | 11.82 | 2.25% | 95,275 |
| Nov 24, 2025 | 11.84 | 11.98 | 11.42 | 11.56 | 11.56 | -2.20% | 247,551 |
| Nov 21, 2025 | 11.70 | 11.86 | 11.70 | 11.82 | 11.82 | - | 120,006 |
| Nov 20, 2025 | 11.84 | 11.92 | 11.70 | 11.82 | 11.82 | 0.17% | 74,749 |
| Nov 19, 2025 | 11.70 | 11.86 | 11.66 | 11.80 | 11.80 | 0.51% | 67,677 |
| Nov 18, 2025 | 11.76 | 11.92 | 11.70 | 11.74 | 11.74 | -1.18% | 65,543 |
| Nov 17, 2025 | 12.04 | 12.08 | 11.84 | 11.88 | 11.88 | -1.82% | 57,715 |
| Nov 14, 2025 | 12.18 | 12.18 | 11.96 | 12.10 | 12.10 | -1.14% | 49,184 |