Motorola Solutions, Inc. (VIE:MOSI)
Austria · Delayed Price · Currency is EUR 346.50
-9.80 (-2.75%)
Last updated: Jun 26, 2026, 1:00 PM CET
VIE:MOSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 347.80 | 347.80 | 346.30 | 346.50 | - | -2.75% | - |
| Jun 25, 2026 | 350.50 | 356.30 | 348.60 | 356.30 | 356.30 | 1.54% | - |
| Jun 24, 2026 | 344.30 | 350.90 | 343.80 | 350.90 | 350.90 | 1.65% | 1 |
| Jun 23, 2026 | 339.00 | 346.00 | 339.00 | 345.20 | 345.20 | -0.78% | - |
| Jun 22, 2026 | 344.70 | 348.00 | 342.40 | 347.90 | 347.90 | 1.28% | - |
| Jun 19, 2026 | 341.00 | 343.70 | 341.00 | 343.50 | 343.50 | -0.32% | - |
| Jun 18, 2026 | 347.40 | 350.60 | 344.60 | 344.60 | 344.60 | -0.86% | - |
| Jun 17, 2026 | 347.60 | 348.40 | 347.30 | 347.60 | 347.60 | -1.15% | - |
| Jun 15, 2026 | 358.00 | 358.70 | 352.70 | 352.70 | 351.66 | -1.04% | - |
| Jun 12, 2026 | 354.10 | 356.40 | 354.10 | 356.40 | 355.35 | 0.17% | - |
| Jun 11, 2026 | 358.60 | 359.80 | 355.80 | 355.80 | 354.75 | -0.81% | - |
| Jun 10, 2026 | 355.60 | 358.70 | 355.60 | 358.70 | 357.64 | 1.21% | - |
| Jun 9, 2026 | 350.10 | 354.40 | 350.10 | 354.40 | 353.35 | 1.00% | - |
| Jun 8, 2026 | 355.40 | 357.10 | 350.90 | 350.90 | 349.86 | -0.65% | - |
| Jun 5, 2026 | 352.80 | 356.10 | 351.30 | 353.20 | 352.16 | -0.28% | - |
| Jun 4, 2026 | 351.00 | 354.20 | 350.30 | 354.20 | 353.15 | -1.03% | - |
| Jun 3, 2026 | 357.50 | 357.90 | 356.20 | 357.90 | 356.84 | 0.96% | - |
| Jun 2, 2026 | 352.40 | 355.50 | 352.40 | 354.50 | 353.45 | -0.14% | - |
| Jun 1, 2026 | 346.60 | 355.00 | 346.00 | 355.00 | 353.95 | 2.84% | - |
| May 29, 2026 | 353.80 | 354.80 | 345.20 | 345.20 | 344.18 | -2.82% | - |
| May 28, 2026 | 351.80 | 355.20 | 350.10 | 355.20 | 354.15 | 0.34% | - |
| May 27, 2026 | 352.80 | 354.00 | 352.80 | 354.00 | 352.95 | 0.43% | - |
| May 26, 2026 | 350.10 | 352.50 | 347.00 | 352.50 | 351.46 | 0.69% | - |
| May 25, 2026 | 350.40 | 350.40 | 350.10 | 350.10 | 349.06 | 0.89% | - |
| May 22, 2026 | 345.70 | 347.00 | 344.10 | 347.00 | 345.97 | 2.24% | - |
| May 21, 2026 | 340.00 | 341.00 | 339.40 | 339.40 | 338.40 | -1.31% | - |
| May 20, 2026 | 344.60 | 344.60 | 343.60 | 343.90 | 342.88 | -1.38% | - |
| May 19, 2026 | 351.20 | 351.90 | 348.70 | 348.70 | 347.67 | 2.50% | - |
| May 18, 2026 | 336.60 | 342.30 | 336.60 | 340.20 | 339.19 | -0.18% | - |
| May 15, 2026 | 341.50 | 342.40 | 340.00 | 340.80 | 339.79 | -0.44% | - |
| May 14, 2026 | 338.40 | 344.30 | 338.40 | 342.30 | 341.29 | 2.73% | - |
| May 13, 2026 | 335.60 | 335.60 | 333.20 | 333.20 | 332.21 | -2.20% | - |
| May 12, 2026 | 332.70 | 340.70 | 332.60 | 340.70 | 339.69 | 2.07% | - |
| May 11, 2026 | 326.20 | 333.80 | 326.00 | 333.80 | 332.81 | 0.69% | - |
| May 8, 2026 | 366.20 | 366.20 | 331.50 | 331.50 | 330.52 | -10.19% | - |
| May 7, 2026 | 368.80 | 369.10 | 366.40 | 369.10 | 368.01 | 0.08% | - |
| May 6, 2026 | 374.60 | 375.00 | 368.80 | 368.80 | 367.71 | -1.34% | - |
| May 5, 2026 | 375.60 | 377.00 | 373.80 | 373.80 | 372.69 | -0.51% | - |
| May 4, 2026 | 371.60 | 375.70 | 371.40 | 375.70 | 374.59 | 1.13% | - |
| Apr 30, 2026 | 367.20 | 371.50 | 367.20 | 371.50 | 370.40 | 2.12% | - |
| Apr 29, 2026 | 373.40 | 373.40 | 363.80 | 363.80 | 362.72 | -1.52% | - |
| Apr 28, 2026 | 368.60 | 370.60 | 368.20 | 369.40 | 368.31 | 0.16% | - |
| Apr 27, 2026 | 373.20 | 373.20 | 368.80 | 368.80 | 367.71 | -1.68% | - |
| Apr 24, 2026 | 380.50 | 380.50 | 375.10 | 375.10 | 373.99 | -0.82% | - |
| Apr 23, 2026 | 376.20 | 378.20 | 375.90 | 378.20 | 377.08 | 0.16% | - |
| Apr 22, 2026 | 381.50 | 381.50 | 377.60 | 377.60 | 376.48 | -0.29% | - |
| Apr 21, 2026 | 377.10 | 381.60 | 377.10 | 378.70 | 377.58 | -0.73% | - |
| Apr 20, 2026 | 375.20 | 381.50 | 375.10 | 381.50 | 380.37 | 2.01% | - |
| Apr 17, 2026 | 378.00 | 378.00 | 374.00 | 374.00 | 372.89 | -0.29% | - |
| Apr 16, 2026 | 372.30 | 375.10 | 372.30 | 375.10 | 373.99 | 0.13% | - |