mobilezone holding ag (SWX:MOZN)
Switzerland · Delayed Price · Currency is CHF 14.10
+0.02 (0.14%)
Apr 24, 2026, 5:30 PM CET
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.00 | 14.20 | 13.94 | 14.12 | - | 0.28% | 51,362 |
| Apr 23, 2026 | 14.10 | 14.18 | 14.02 | 14.08 | 14.08 | 0.28% | 75,390 |
| Apr 22, 2026 | 14.10 | 14.12 | 13.94 | 14.04 | 14.04 | 0.29% | 85,622 |
| Apr 21, 2026 | 14.10 | 14.10 | 13.86 | 14.00 | 14.00 | -0.43% | 83,664 |
| Apr 20, 2026 | 14.04 | 14.20 | 14.00 | 14.06 | 14.06 | -0.42% | 127,048 |
| Apr 17, 2026 | 14.12 | 14.20 | 14.00 | 14.12 | 14.12 | -0.56% | 219,622 |
| Apr 16, 2026 | 14.26 | 14.40 | 14.02 | 14.20 | 14.20 | - | 253,583 |
| Apr 15, 2026 | 14.52 | 14.70 | 14.14 | 14.20 | 14.20 | -7.31% | 241,572 |
| Apr 14, 2026 | 15.30 | 15.42 | 15.24 | 15.32 | 14.42 | 1.19% | 203,584 |
| Apr 13, 2026 | 15.18 | 15.34 | 15.00 | 15.14 | 14.25 | -0.39% | 180,324 |
| Apr 10, 2026 | 15.38 | 15.40 | 15.16 | 15.20 | 14.31 | -0.13% | 164,900 |
| Apr 9, 2026 | 15.12 | 15.28 | 15.00 | 15.22 | 14.33 | 0.13% | 201,738 |
| Apr 8, 2026 | 15.50 | 15.50 | 15.06 | 15.20 | 14.31 | 1.33% | 163,416 |
| Apr 7, 2026 | 15.28 | 15.52 | 15.00 | 15.00 | 14.12 | -1.32% | 140,637 |
| Apr 2, 2026 | 15.44 | 15.44 | 14.98 | 15.20 | 14.31 | -0.26% | 122,517 |
| Apr 1, 2026 | 14.88 | 15.46 | 14.88 | 15.24 | 14.34 | - | 147,596 |
| Mar 31, 2026 | 14.92 | 15.40 | 14.64 | 15.24 | 14.34 | 2.56% | 186,285 |
| Mar 30, 2026 | 15.00 | 15.04 | 14.72 | 14.86 | 13.99 | -0.80% | 193,342 |
| Mar 27, 2026 | 15.50 | 15.50 | 14.72 | 14.98 | 14.10 | -3.60% | 402,190 |
| Mar 26, 2026 | 15.42 | 15.60 | 15.32 | 15.54 | 14.63 | 0.65% | 174,403 |
| Mar 25, 2026 | 15.54 | 15.66 | 15.30 | 15.44 | 14.53 | 0.78% | 212,285 |
| Mar 24, 2026 | 15.44 | 15.56 | 15.26 | 15.32 | 14.42 | -0.52% | 129,986 |
| Mar 23, 2026 | 14.84 | 15.58 | 14.68 | 15.40 | 14.50 | 0.52% | 223,470 |
| Mar 20, 2026 | 15.30 | 15.78 | 15.20 | 15.32 | 14.42 | 1.19% | 173,091 |
| Mar 19, 2026 | 15.10 | 15.36 | 15.08 | 15.14 | 14.25 | -1.56% | 112,277 |
| Mar 18, 2026 | 15.72 | 15.78 | 15.30 | 15.38 | 14.48 | -2.16% | 128,085 |
| Mar 17, 2026 | 15.42 | 15.86 | 15.28 | 15.72 | 14.80 | 2.08% | 250,612 |
| Mar 16, 2026 | 15.52 | 15.66 | 15.30 | 15.40 | 14.50 | -0.77% | 140,504 |
| Mar 13, 2026 | 15.16 | 15.74 | 15.08 | 15.52 | 14.61 | 1.44% | 157,941 |
| Mar 12, 2026 | 15.14 | 15.52 | 14.86 | 15.30 | 14.40 | 0.66% | 137,034 |
| Mar 11, 2026 | 15.08 | 15.40 | 15.04 | 15.20 | 14.31 | 0.93% | 275,400 |
| Mar 10, 2026 | 15.12 | 15.68 | 14.94 | 15.06 | 14.18 | 0.67% | 298,399 |
| Mar 9, 2026 | 14.10 | 15.06 | 13.78 | 14.96 | 14.08 | 4.47% | 280,422 |
| Mar 6, 2026 | 15.30 | 15.30 | 14.16 | 14.32 | 13.48 | -6.65% | 367,405 |
| Mar 5, 2026 | 15.62 | 15.64 | 15.20 | 15.34 | 14.44 | -1.41% | 210,750 |
| Mar 4, 2026 | 15.38 | 15.76 | 15.22 | 15.56 | 14.65 | 1.43% | 109,633 |
| Mar 3, 2026 | 15.42 | 15.42 | 15.02 | 15.34 | 14.44 | -1.16% | 112,868 |
| Mar 2, 2026 | 15.00 | 15.60 | 14.98 | 15.52 | 14.61 | - | 135,854 |
| Feb 27, 2026 | 15.20 | 15.52 | 15.10 | 15.52 | 14.61 | 2.24% | 286,612 |
| Feb 26, 2026 | 15.28 | 15.34 | 15.14 | 15.18 | 14.29 | -0.91% | 82,883 |
| Feb 25, 2026 | 15.22 | 15.38 | 15.16 | 15.32 | 14.42 | 1.06% | 65,458 |
| Feb 24, 2026 | 15.08 | 15.38 | 15.04 | 15.16 | 14.27 | 0.93% | 112,819 |
| Feb 23, 2026 | 15.10 | 15.14 | 14.90 | 15.02 | 14.14 | -0.79% | 69,966 |
| Feb 20, 2026 | 15.26 | 15.26 | 15.00 | 15.14 | 14.25 | -0.79% | 180,581 |
| Feb 19, 2026 | 15.38 | 15.38 | 15.14 | 15.26 | 14.36 | -0.52% | 170,955 |
| Feb 18, 2026 | 15.24 | 15.40 | 15.14 | 15.34 | 14.44 | 0.79% | 176,893 |
| Feb 17, 2026 | 15.00 | 15.26 | 15.00 | 15.22 | 14.33 | 1.33% | 131,920 |
| Feb 16, 2026 | 15.10 | 15.10 | 14.52 | 15.02 | 14.14 | -1.05% | 178,052 |
| Feb 13, 2026 | 14.82 | 15.28 | 14.78 | 15.18 | 14.29 | 2.57% | 212,135 |
| Feb 12, 2026 | 14.98 | 15.00 | 14.70 | 14.80 | 13.93 | -0.80% | 110,406 |