mobilezone holding ag (SWX:MOZN)
Switzerland · Delayed Price · Currency is CHF 12.28
-0.04 (-0.32%)
Oct 23, 2026, 5:30 PM CEST
mobilezone holding ag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.32 | 12.48 | 12.26 | 12.28 | 12.28 | -0.32% | 106,245 |
| Oct 22, 2026 | 12.30 | 12.34 | 12.18 | 12.32 | 12.32 | 0.16% | 82,225 |
| Oct 21, 2026 | 12.20 | 12.34 | 12.16 | 12.30 | 12.30 | 0.99% | 88,145 |
| Oct 20, 2026 | 12.08 | 12.24 | 12.00 | 12.18 | 12.18 | 0.83% | 79,270 |
| Oct 19, 2026 | 12.04 | 12.16 | 11.96 | 12.08 | 12.08 | -0.33% | 118,794 |
| Oct 16, 2026 | 12.00 | 12.18 | 11.96 | 12.12 | 12.12 | 1.34% | 116,000 |
| Oct 15, 2026 | 11.70 | 12.02 | 11.70 | 11.96 | 11.96 | 2.22% | 217,911 |
| Oct 14, 2026 | 11.76 | 11.84 | 11.68 | 11.70 | 11.70 | -1.02% | 143,359 |
| Oct 13, 2026 | 11.84 | 11.88 | 11.68 | 11.82 | 11.82 | - | 131,019 |
| Oct 12, 2026 | 11.94 | 12.00 | 11.80 | 11.82 | 11.82 | -1.17% | 131,079 |
| Oct 9, 2026 | 12.00 | 12.10 | 11.92 | 11.96 | 11.96 | -0.17% | 89,990 |
| Oct 8, 2026 | 12.04 | 12.16 | 11.98 | 11.98 | 11.98 | -1.16% | 164,151 |
| Oct 7, 2026 | 12.32 | 12.36 | 12.12 | 12.12 | 12.12 | -0.66% | 92,394 |
| Oct 6, 2026 | 12.42 | 12.48 | 12.20 | 12.20 | 12.20 | -1.45% | 148,930 |
| Oct 5, 2026 | 12.40 | 12.52 | 12.36 | 12.38 | 12.38 | -0.32% | 55,231 |
| 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 |