mobilezone holding ag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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