mobilezone holding ag (SWX:MOZN)
Switzerland · Delayed Price · Currency is CHF 12.40
-0.08 (-0.64%)
Nov 13, 2026, 5:30 PM CET
mobilezone holding ag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.66 | 12.66 | 12.34 | 12.40 | 12.40 | -0.64% | 121,515 |
| Nov 12, 2026 | 12.40 | 12.60 | 12.40 | 12.48 | 12.48 | 0.97% | 93,401 |
| Nov 11, 2026 | 12.32 | 12.48 | 12.28 | 12.36 | 12.36 | - | 121,055 |
| Nov 10, 2026 | 12.40 | 12.54 | 12.34 | 12.36 | 12.36 | -0.48% | 181,314 |
| Nov 9, 2026 | 12.44 | 12.50 | 12.42 | 12.42 | 12.42 | -0.32% | 76,204 |
| Nov 6, 2026 | 12.44 | 12.60 | 12.40 | 12.46 | 12.46 | -0.64% | 117,814 |
| Nov 5, 2026 | 12.48 | 12.66 | 12.46 | 12.54 | 12.54 | 1.29% | 128,995 |
| Nov 4, 2026 | 12.40 | 12.52 | 12.32 | 12.38 | 12.38 | 0.32% | 186,004 |
| Nov 3, 2026 | 12.40 | 12.64 | 12.34 | 12.34 | 12.34 | -0.96% | 150,747 |
| Nov 2, 2026 | 12.28 | 12.50 | 12.26 | 12.46 | 12.46 | 0.32% | 108,972 |
| Oct 30, 2026 | 12.60 | 12.60 | 12.42 | 12.42 | 12.42 | -0.96% | 99,766 |
| Oct 29, 2026 | 12.48 | 12.66 | 12.44 | 12.54 | 12.54 | 0.97% | 84,881 |
| Oct 28, 2026 | 12.46 | 12.58 | 12.38 | 12.42 | 12.42 | -0.48% | 160,813 |
| Oct 27, 2026 | 12.40 | 12.54 | 12.34 | 12.48 | 12.48 | 0.32% | 106,866 |
| Oct 26, 2026 | 12.30 | 12.48 | 12.26 | 12.44 | 12.44 | 1.30% | 83,526 |
| Oct 23, 2026 | 12.32 | 12.48 | 12.26 | 12.28 | 12.28 | -0.32% | 105,451 |
| Oct 22, 2026 | 12.30 | 12.34 | 12.18 | 12.32 | 12.32 | 0.16% | 82,225 |
| Oct 21, 2026 | 12.20 | 12.34 | 12.16 | 12.30 | 12.30 | 0.99% | 88,145 |
| Oct 20, 2026 | 12.08 | 12.24 | 12.00 | 12.18 | 12.18 | 0.83% | 79,270 |
| Oct 19, 2026 | 12.04 | 12.16 | 11.96 | 12.08 | 12.08 | -0.33% | 118,794 |
| Oct 16, 2026 | 12.00 | 12.18 | 11.96 | 12.12 | 12.12 | 1.34% | 116,000 |
| Oct 15, 2026 | 11.70 | 12.02 | 11.70 | 11.96 | 11.96 | 2.22% | 217,911 |
| Oct 14, 2026 | 11.76 | 11.84 | 11.68 | 11.70 | 11.70 | -1.02% | 143,359 |
| Oct 13, 2026 | 11.84 | 11.88 | 11.68 | 11.82 | 11.82 | - | 131,019 |
| Oct 12, 2026 | 11.94 | 12.00 | 11.80 | 11.82 | 11.82 | -1.17% | 131,079 |
| Oct 9, 2026 | 12.00 | 12.10 | 11.92 | 11.96 | 11.96 | -0.17% | 89,990 |
| Oct 8, 2026 | 12.04 | 12.16 | 11.98 | 11.98 | 11.98 | -1.16% | 164,151 |
| Oct 7, 2026 | 12.32 | 12.36 | 12.12 | 12.12 | 12.12 | -0.66% | 92,394 |
| Oct 6, 2026 | 12.42 | 12.48 | 12.20 | 12.20 | 12.20 | -1.45% | 148,930 |
| Oct 5, 2026 | 12.40 | 12.52 | 12.36 | 12.38 | 12.38 | -0.32% | 55,231 |
| Oct 2, 2026 | 12.34 | 12.48 | 12.34 | 12.42 | 12.42 | 0.65% | 82,363 |
| Oct 1, 2026 | 12.26 | 12.50 | 12.20 | 12.34 | 12.34 | 0.33% | 131,934 |
| Sep 30, 2026 | 12.28 | 12.44 | 12.28 | 12.30 | 12.30 | 0.65% | 103,725 |
| Sep 29, 2026 | 12.28 | 12.60 | 12.22 | 12.22 | 12.22 | - | 95,328 |
| Sep 28, 2026 | 12.50 | 12.50 | 12.22 | 12.22 | 12.22 | -1.29% | 79,412 |
| Sep 25, 2026 | 12.26 | 12.48 | 12.26 | 12.38 | 12.38 | 1.31% | 117,248 |
| Sep 24, 2026 | 12.32 | 12.46 | 12.18 | 12.22 | 12.22 | -0.81% | 131,160 |
| Sep 23, 2026 | 12.40 | 12.46 | 12.32 | 12.32 | 12.32 | -0.81% | 94,795 |
| Sep 22, 2026 | 12.50 | 12.60 | 12.42 | 12.42 | 12.42 | -0.16% | 73,274 |
| Sep 21, 2026 | 12.40 | 12.56 | 12.36 | 12.44 | 12.44 | 0.32% | 53,225 |
| Sep 18, 2026 | 12.60 | 12.72 | 12.40 | 12.40 | 12.40 | -1.59% | 247,912 |
| Sep 17, 2026 | 12.50 | 12.78 | 12.50 | 12.60 | 12.60 | -0.16% | 69,012 |
| Sep 16, 2026 | 12.66 | 12.74 | 12.52 | 12.62 | 12.62 | 0.16% | 70,575 |
| Sep 15, 2026 | 12.48 | 12.66 | 12.48 | 12.60 | 12.60 | 0.96% | 112,157 |
| Sep 14, 2026 | 12.52 | 12.64 | 12.48 | 12.48 | 12.48 | -0.16% | 114,318 |
| Sep 11, 2026 | 12.52 | 12.62 | 12.48 | 12.50 | 12.50 | -0.16% | 89,118 |
| Sep 10, 2026 | 12.76 | 12.76 | 12.52 | 12.52 | 12.52 | -1.11% | 175,161 |
| Sep 9, 2026 | 12.70 | 12.80 | 12.56 | 12.66 | 12.66 | -0.94% | 135,490 |
| Sep 8, 2026 | 12.80 | 12.86 | 12.70 | 12.78 | 12.78 | -0.62% | 134,267 |
| Sep 7, 2026 | 13.10 | 13.10 | 12.86 | 12.86 | 12.86 | -1.08% | 62,289 |