mobilezone holding ag (SWX:MOZN)
Switzerland · Delayed Price · Currency is CHF 12.42
+0.08 (0.65%)
Oct 2, 2026, 5:30 PM CET
mobilezone holding ag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |