mobilezone holding ag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	14.46	14.60	14.40	14.54	14.54	0.14%	242,428
Apr 29, 2026	14.44	14.56	14.38	14.52	14.52	0.97%	171,306
Apr 28, 2026	14.46	14.60	14.34	14.38	14.38	-0.14%	170,430
Apr 27, 2026	14.14	14.46	14.08	14.40	14.40	2.13%	169,230
Apr 24, 2026	14.00	14.20	13.94	14.10	14.10	0.14%	103,956
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