mobilezone holding ag (SWX:MOZN)
Switzerland · Delayed Price · Currency is CHF 14.84
+0.16 (1.09%)
Jun 4, 2026, 5:30 PM CET
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.53% | 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 |