mobilezone holding ag (SWX:MOZN)
Switzerland · Delayed Price · Currency is CHF 15.20
-0.04 (-0.26%)
Apr 2, 2026, 5:30 PM CET
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.44 | 15.44 | 14.98 | 15.20 | 15.20 | -0.26% | 122,517 |
| Apr 1, 2026 | 14.88 | 15.46 | 14.88 | 15.24 | 15.24 | - | 147,596 |
| Mar 31, 2026 | 14.92 | 15.40 | 14.64 | 15.24 | 15.24 | 2.56% | 186,285 |
| Mar 30, 2026 | 15.00 | 15.04 | 14.72 | 14.86 | 14.86 | -0.80% | 193,342 |
| Mar 27, 2026 | 15.50 | 15.50 | 14.72 | 14.98 | 14.98 | -3.60% | 402,190 |
| Mar 26, 2026 | 15.42 | 15.60 | 15.32 | 15.54 | 15.54 | 0.65% | 174,403 |
| Mar 25, 2026 | 15.54 | 15.66 | 15.30 | 15.44 | 15.44 | 0.78% | 212,285 |
| Mar 24, 2026 | 15.44 | 15.56 | 15.26 | 15.32 | 15.32 | -0.52% | 129,986 |
| Mar 23, 2026 | 14.84 | 15.58 | 14.68 | 15.40 | 15.40 | 0.52% | 223,470 |
| Mar 20, 2026 | 15.30 | 15.78 | 15.20 | 15.32 | 15.32 | 1.19% | 173,091 |
| Mar 19, 2026 | 15.10 | 15.36 | 15.08 | 15.14 | 15.14 | -1.56% | 112,277 |
| Mar 18, 2026 | 15.72 | 15.78 | 15.30 | 15.38 | 15.38 | -2.16% | 128,085 |
| Mar 17, 2026 | 15.42 | 15.86 | 15.28 | 15.72 | 15.72 | 2.08% | 250,612 |
| Mar 16, 2026 | 15.52 | 15.66 | 15.30 | 15.40 | 15.40 | -0.77% | 140,504 |
| Mar 13, 2026 | 15.16 | 15.74 | 15.08 | 15.52 | 15.52 | 1.44% | 157,941 |
| Mar 12, 2026 | 15.14 | 15.52 | 14.86 | 15.30 | 15.30 | 0.66% | 137,034 |
| Mar 11, 2026 | 15.08 | 15.40 | 15.04 | 15.20 | 15.20 | 0.93% | 275,400 |
| Mar 10, 2026 | 15.12 | 15.68 | 14.94 | 15.06 | 15.06 | 0.67% | 298,399 |
| Mar 9, 2026 | 14.10 | 15.06 | 13.78 | 14.96 | 14.96 | 4.47% | 280,422 |
| Mar 6, 2026 | 15.30 | 15.30 | 14.16 | 14.32 | 14.32 | -6.65% | 367,405 |
| Mar 5, 2026 | 15.62 | 15.64 | 15.20 | 15.34 | 15.34 | -1.41% | 210,750 |
| Mar 4, 2026 | 15.38 | 15.76 | 15.22 | 15.56 | 15.56 | 1.43% | 109,633 |
| Mar 3, 2026 | 15.42 | 15.42 | 15.02 | 15.34 | 15.34 | -1.16% | 112,868 |
| Mar 2, 2026 | 15.00 | 15.60 | 14.98 | 15.52 | 15.52 | - | 135,854 |
| Feb 27, 2026 | 15.20 | 15.52 | 15.10 | 15.52 | 15.52 | 2.24% | 286,612 |
| Feb 26, 2026 | 15.28 | 15.34 | 15.14 | 15.18 | 15.18 | -0.91% | 82,883 |
| Feb 25, 2026 | 15.22 | 15.38 | 15.16 | 15.32 | 15.32 | 1.06% | 65,458 |
| Feb 24, 2026 | 15.08 | 15.38 | 15.04 | 15.16 | 15.16 | 0.93% | 112,819 |
| Feb 23, 2026 | 15.10 | 15.14 | 14.90 | 15.02 | 15.02 | -0.79% | 69,966 |
| Feb 20, 2026 | 15.26 | 15.26 | 15.00 | 15.14 | 15.14 | -0.79% | 180,581 |
| Feb 19, 2026 | 15.38 | 15.38 | 15.14 | 15.26 | 15.26 | -0.52% | 170,955 |
| Feb 18, 2026 | 15.24 | 15.40 | 15.14 | 15.34 | 15.34 | 0.79% | 176,893 |
| Feb 17, 2026 | 15.00 | 15.26 | 15.00 | 15.22 | 15.22 | 1.33% | 131,920 |
| Feb 16, 2026 | 15.10 | 15.10 | 14.52 | 15.02 | 15.02 | -1.05% | 178,052 |
| Feb 13, 2026 | 14.82 | 15.28 | 14.78 | 15.18 | 15.18 | 2.57% | 212,135 |
| Feb 12, 2026 | 14.98 | 15.00 | 14.70 | 14.80 | 14.80 | -0.80% | 110,406 |
| Feb 11, 2026 | 14.88 | 14.98 | 14.68 | 14.92 | 14.92 | 0.54% | 127,557 |
| Feb 10, 2026 | 14.70 | 14.88 | 14.64 | 14.84 | 14.84 | 1.09% | 129,189 |
| Feb 9, 2026 | 14.66 | 14.74 | 14.54 | 14.68 | 14.68 | 0.27% | 105,076 |
| Feb 6, 2026 | 14.50 | 14.64 | 14.28 | 14.64 | 14.64 | 1.10% | 151,990 |
| Feb 5, 2026 | 14.44 | 14.52 | 14.26 | 14.48 | 14.48 | 0.42% | 146,426 |
| Feb 4, 2026 | 14.30 | 14.46 | 14.20 | 14.42 | 14.42 | 0.84% | 159,477 |
| Feb 3, 2026 | 14.40 | 14.44 | 14.20 | 14.30 | 14.30 | -0.28% | 74,597 |
| Feb 2, 2026 | 14.10 | 14.36 | 14.08 | 14.34 | 14.34 | 1.70% | 90,659 |
| 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 |