mobilezone holding ag (SWX:MOZN)
Switzerland · Delayed Price · Currency is CHF 10.66
-0.40 (-3.62%)
Sep 18, 2025, 4:45 PM CET
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.02 | 11.12 | 10.66 | 10.68 | 10.68 | -3.44% | 78,021 |
| 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 |
| Aug 20, 2025 | 10.92 | 11.14 | 10.88 | 11.10 | 11.10 | 1.65% | 105,548 |
| Aug 19, 2025 | 10.36 | 11.10 | 10.36 | 10.92 | 10.92 | 4.40% | 189,398 |
| Aug 18, 2025 | 10.20 | 10.60 | 10.20 | 10.46 | 10.46 | 2.15% | 107,710 |
| Aug 15, 2025 | 10.80 | 10.94 | 10.12 | 10.24 | 10.24 | -5.54% | 370,635 |
| Aug 14, 2025 | 10.96 | 11.06 | 10.82 | 10.84 | 10.84 | -0.55% | 67,687 |
| Aug 13, 2025 | 10.98 | 11.04 | 10.90 | 10.90 | 10.90 | - | 53,056 |
| Aug 12, 2025 | 10.96 | 11.02 | 10.84 | 10.90 | 10.90 | -0.73% | 57,635 |
| Aug 11, 2025 | 11.00 | 11.10 | 10.94 | 10.98 | 10.98 | 0.37% | 71,247 |
| Aug 8, 2025 | 11.12 | 11.16 | 10.84 | 10.94 | 10.94 | -1.26% | 116,105 |
| Aug 7, 2025 | 11.26 | 11.36 | 11.08 | 11.08 | 11.08 | -1.60% | 67,841 |
| Aug 6, 2025 | 11.36 | 11.52 | 11.24 | 11.26 | 11.26 | -0.53% | 38,165 |
| Aug 5, 2025 | 11.24 | 11.40 | 11.24 | 11.32 | 11.32 | 0.71% | 42,404 |
| Aug 4, 2025 | 11.12 | 11.42 | 11.02 | 11.24 | 11.24 | -1.58% | 83,881 |
| Jul 31, 2025 | 11.46 | 11.60 | 11.38 | 11.42 | 11.42 | - | 67,522 |
| Jul 30, 2025 | 11.42 | 11.54 | 11.36 | 11.42 | 11.42 | 0.53% | 50,099 |
| Jul 29, 2025 | 11.60 | 11.68 | 11.34 | 11.36 | 11.36 | -2.57% | 55,065 |
| Jul 28, 2025 | 11.80 | 11.86 | 11.60 | 11.66 | 11.66 | -0.68% | 94,952 |
| Jul 25, 2025 | 11.50 | 11.74 | 11.42 | 11.74 | 11.74 | 1.21% | 50,728 |
| Jul 24, 2025 | 11.42 | 11.62 | 11.36 | 11.60 | 11.60 | 1.75% | 66,614 |
| Jul 23, 2025 | 11.48 | 11.56 | 11.36 | 11.40 | 11.40 | - | 59,062 |
| Jul 22, 2025 | 11.10 | 11.44 | 11.10 | 11.40 | 11.40 | - | 68,781 |
| Jul 21, 2025 | 11.12 | 11.42 | 11.12 | 11.40 | 11.40 | 1.24% | 63,733 |
| Jul 18, 2025 | 11.42 | 11.48 | 11.22 | 11.26 | 11.26 | -2.09% | 89,496 |
| Jul 17, 2025 | 11.50 | 11.56 | 11.40 | 11.50 | 11.50 | 0.35% | 84,082 |
| Jul 16, 2025 | 11.70 | 11.74 | 11.42 | 11.46 | 11.46 | -2.39% | 47,750 |
| Jul 15, 2025 | 11.72 | 11.86 | 11.66 | 11.74 | 11.74 | -0.17% | 50,943 |
| Jul 14, 2025 | 11.66 | 11.76 | 11.60 | 11.76 | 11.76 | 0.51% | 43,106 |
| Jul 11, 2025 | 11.60 | 11.74 | 11.60 | 11.70 | 11.70 | 0.17% | 43,089 |
| Jul 10, 2025 | 11.64 | 11.78 | 11.58 | 11.68 | 11.68 | 0.86% | 53,907 |