mobilezone holding ag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2026	13.02	13.04	12.92	13.00	13.00	0.31%	98,630
Sep 3, 2026	12.76	13.06	12.74	12.96	12.96	1.41%	104,783
Sep 2, 2026	12.76	12.94	12.70	12.78	12.78	0.16%	196,084
Sep 1, 2026	13.10	13.10	12.66	12.76	12.76	-2.89%	185,540
Aug 31, 2026	13.36	13.44	13.10	13.14	13.14	-0.30%	170,449
Aug 28, 2026	13.26	13.42	13.10	13.18	13.18	-0.45%	63,062
Aug 27, 2026	13.06	13.30	13.00	13.24	13.24	1.53%	83,648
Aug 26, 2026	13.00	13.16	12.98	13.04	13.04	0.93%	80,384
Aug 25, 2026	12.94	13.08	12.90	12.92	12.92	-	87,842
Aug 24, 2026	12.90	13.04	12.84	12.92	12.92	-	110,695
Aug 21, 2026	12.96	12.98	12.86	12.92	12.92	-0.31%	102,527
Aug 20, 2026	12.66	13.10	12.54	12.96	12.96	0.62%	149,525
Aug 19, 2026	13.12	13.16	12.88	12.88	12.88	-2.57%	84,953
Aug 18, 2026	12.96	13.32	12.92	13.22	13.22	2.32%	112,256
Aug 17, 2026	13.50	13.52	12.92	12.92	12.92	-6.10%	312,970
Aug 14, 2026	13.50	14.06	13.36	13.76	13.76	0.58%	120,853
Aug 13, 2026	14.04	14.04	13.50	13.68	13.68	-0.29%	84,050
Aug 12, 2026	13.80	13.84	13.70	13.72	13.72	-0.58%	56,710
Aug 11, 2026	13.82	13.84	13.70	13.80	13.80	-	78,466
Aug 10, 2026	14.00	14.08	13.76	13.80	13.80	-1.71%	53,311
Aug 7, 2026	14.06	14.06	13.78	14.04	14.04	0.86%	87,217
Aug 6, 2026	14.14	14.20	13.90	13.92	13.92	-1.28%	65,592
Aug 5, 2026	14.00	14.16	13.92	14.10	14.10	-0.14%	98,781
Aug 4, 2026	14.24	14.24	14.02	14.12	14.12	-0.42%	73,461
Aug 3, 2026	14.16	14.30	14.16	14.18	14.18	-0.84%	71,346
Jul 31, 2026	14.80	14.80	14.14	14.30	14.30	-0.97%	68,978
Jul 30, 2026	14.70	14.70	14.38	14.44	14.44	-0.69%	47,069
Jul 29, 2026	14.82	14.82	14.50	14.54	14.54	-1.49%	79,086
Jul 28, 2026	14.80	15.08	14.76	14.76	14.76	-0.40%	122,544
Jul 27, 2026	14.76	14.84	14.68	14.82	14.82	0.82%	59,186
Jul 24, 2026	14.50	14.70	14.50	14.70	14.70	-	37,353
Jul 23, 2026	14.80	14.86	14.62	14.70	14.70	-0.68%	33,176
Jul 22, 2026	14.82	14.96	14.66	14.80	14.80	0.14%	54,378
Jul 21, 2026	14.78	14.86	14.34	14.78	14.78	-1.34%	94,602
Jul 20, 2026	14.88	15.12	14.88	14.98	14.98	1.08%	88,721
Jul 17, 2026	15.00	15.18	14.74	14.82	14.82	-0.94%	112,641
Jul 16, 2026	14.58	15.40	14.56	14.96	14.96	3.46%	353,164
Jul 15, 2026	14.16	14.48	14.16	14.46	14.46	0.42%	31,905
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