mobilezone holding ag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	14.26	14.44	14.26	14.40	14.40	-0.14%	58,587
Jul 13, 2026	14.12	14.54	14.12	14.42	14.42	1.55%	97,919
Jul 10, 2026	14.00	14.22	13.96	14.20	14.20	0.14%	54,080
Jul 9, 2026	14.12	14.28	14.04	14.18	14.18	0.71%	53,654
Jul 8, 2026	14.00	14.20	13.94	14.08	14.08	0.14%	63,384
Jul 7, 2026	13.90	14.14	13.82	14.06	14.06	1.44%	89,966
Jul 6, 2026	13.72	13.86	13.58	13.86	13.86	1.17%	82,317
Jul 3, 2026	13.66	13.74	13.46	13.70	13.70	1.33%	50,661
Jul 2, 2026	13.58	13.64	13.40	13.52	13.52	0.15%	61,392
Jul 1, 2026	13.60	13.68	13.36	13.50	13.50	-0.59%	109,110
Jun 30, 2026	14.10	14.10	13.48	13.58	13.58	-3.00%	133,035
Jun 29, 2026	13.86	14.04	13.78	14.00	14.00	1.16%	157,906
Jun 26, 2026	13.96	13.96	13.80	13.84	13.84	-1.00%	56,677
Jun 25, 2026	14.04	14.04	13.86	13.98	13.98	-0.43%	83,095
Jun 24, 2026	14.00	14.14	13.94	14.04	14.04	0.43%	88,592
Jun 23, 2026	13.92	13.98	13.84	13.98	13.98	-0.14%	82,470
Jun 22, 2026	13.90	14.02	13.78	14.00	14.00	0.57%	89,437
Jun 19, 2026	14.24	14.28	13.86	13.92	13.92	-2.52%	143,277
Jun 18, 2026	14.58	14.58	14.12	14.28	14.28	-2.06%	123,248
Jun 17, 2026	14.76	14.76	14.56	14.58	14.58	-1.75%	47,791
Jun 16, 2026	15.20	15.20	14.78	14.84	14.84	-1.20%	54,401
Jun 15, 2026	15.20	15.40	14.88	15.02	15.02	-1.18%	135,259
Jun 12, 2026	15.02	15.20	14.96	15.20	15.20	0.93%	109,665
Jun 11, 2026	14.96	15.18	14.92	15.06	15.06	0.53%	84,641
Jun 10, 2026	14.74	15.04	14.72	14.98	14.98	1.90%	153,594
Jun 9, 2026	14.66	14.96	14.64	14.70	14.70	0.14%	69,849
Jun 8, 2026	14.54	14.74	14.52	14.68	14.68	-0.27%	82,698
Jun 5, 2026	14.70	14.80	14.56	14.72	14.72	-0.81%	84,417
Jun 4, 2026	14.66	14.88	14.58	14.84	14.84	1.09%	72,520
Jun 3, 2026	14.78	14.88	14.58	14.68	14.68	-1.34%	78,141
Jun 2, 2026	14.62	14.88	14.54	14.88	14.88	1.78%	133,217
Jun 1, 2026	14.82	15.08	14.62	14.62	14.62	-2.14%	120,747
May 29, 2026	14.78	14.98	14.68	14.94	14.94	1.36%	211,330
May 28, 2026	14.76	14.76	14.58	14.74	14.74	-0.14%	94,063
May 27, 2026	14.82	14.92	14.68	14.76	14.76	-0.14%	78,862
May 26, 2026	14.90	15.06	14.76	14.78	14.78	-0.54%	92,598
May 22, 2026	15.00	15.00	14.60	14.86	14.86	-0.40%	121,294
May 21, 2026	15.18	15.26	14.88	14.92	14.92	-1.84%	134,222
May 20, 2026	14.92	15.26	14.90	15.20	15.20	1.47%	152,776
May 19, 2026	14.74	15.10	14.74	14.98	14.98	1.49%	159,209
May 18, 2026	14.42	14.86	14.40	14.76	14.76	1.93%	197,345
May 15, 2026	14.62	14.64	14.34	14.48	14.48	-1.09%	54,432
May 13, 2026	14.18	14.68	14.18	14.64	14.64	3.24%	112,434
May 12, 2026	14.30	14.52	14.16	14.18	14.18	-1.39%	55,190
May 11, 2026	14.10	14.38	14.10	14.38	14.38	1.27%	78,129
May 8, 2026	14.56	14.56	14.08	14.20	14.20	-2.34%	88,331
May 7, 2026	14.54	14.62	14.42	14.54	14.54	-	103,275
May 6, 2026	14.88	14.88	14.54	14.54	14.54	-1.62%	136,936
May 5, 2026	14.92	15.32	14.76	14.78	14.78	-0.67%	226,601
May 4, 2026	14.60	15.18	14.60	14.88	14.88	2.34%	246,888