Motorola Solutions, Inc. (VIE:MOSI)
Austria · Delayed Price · Currency is EUR 373.20
-1.90 (-0.51%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:MOSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 380.50 | 380.50 | 375.10 | 375.10 | 375.10 | -0.82% | - |
| Apr 23, 2026 | 376.20 | 378.20 | 375.90 | 378.20 | 378.20 | 0.16% | - |
| Apr 22, 2026 | 381.50 | 381.50 | 377.60 | 377.60 | 377.60 | -0.29% | - |
| Apr 21, 2026 | 377.10 | 381.60 | 377.10 | 378.70 | 378.70 | -0.73% | - |
| Apr 20, 2026 | 375.20 | 381.50 | 375.10 | 381.50 | 381.50 | 2.01% | - |
| Apr 17, 2026 | 378.00 | 378.00 | 374.00 | 374.00 | 374.00 | -0.29% | - |
| Apr 16, 2026 | 372.30 | 375.10 | 372.30 | 375.10 | 375.10 | 0.13% | - |
| Apr 15, 2026 | 372.10 | 374.60 | 371.70 | 374.60 | 374.60 | 0.29% | - |
| Apr 14, 2026 | 373.70 | 374.30 | 371.30 | 373.50 | 373.50 | -0.05% | 1 |
| Apr 13, 2026 | 369.50 | 373.70 | 369.50 | 373.70 | 373.70 | 0.62% | - |
| Apr 10, 2026 | 378.40 | 378.40 | 371.40 | 371.40 | 371.40 | -1.30% | - |
| Apr 9, 2026 | 383.40 | 383.40 | 376.30 | 376.30 | 376.30 | -1.62% | 10 |
| Apr 8, 2026 | 386.80 | 386.80 | 381.30 | 382.50 | 382.50 | 0.16% | - |
| Apr 7, 2026 | 382.70 | 382.80 | 381.90 | 381.90 | 381.90 | 0.42% | - |
| Apr 2, 2026 | 376.90 | 380.30 | 375.50 | 380.30 | 380.30 | 1.25% | - |
| Apr 1, 2026 | 377.10 | 377.10 | 373.60 | 375.60 | 375.60 | 0.67% | - |
| Mar 31, 2026 | 374.90 | 375.40 | 373.10 | 373.10 | 373.10 | -1.24% | - |
| Mar 30, 2026 | 382.60 | 384.20 | 377.80 | 377.80 | 377.80 | -0.53% | - |
| Mar 27, 2026 | 391.30 | 391.30 | 379.80 | 379.80 | 379.80 | -2.67% | - |
| Mar 26, 2026 | 388.80 | 392.90 | 387.20 | 390.20 | 390.20 | 0.33% | - |
| Mar 25, 2026 | 394.00 | 394.00 | 382.40 | 388.90 | 388.90 | -0.84% | - |
| Mar 24, 2026 | 394.80 | 395.00 | 392.20 | 392.20 | 392.20 | -0.46% | - |
| Mar 23, 2026 | 389.40 | 396.00 | 387.10 | 394.00 | 394.00 | -0.68% | - |
| Mar 20, 2026 | 395.60 | 396.80 | 394.20 | 396.70 | 396.70 | -2.94% | 11 |
| Mar 18, 2026 | 409.10 | 409.10 | 406.70 | 408.70 | 407.65 | 0.86% | - |
| Mar 17, 2026 | 408.50 | 408.90 | 405.20 | 405.20 | 404.16 | -1.53% | - |
| Mar 16, 2026 | 416.80 | 416.80 | 411.50 | 411.50 | 410.44 | -1.13% | - |
| Mar 13, 2026 | 401.70 | 416.20 | 401.70 | 416.20 | 415.13 | 2.89% | - |
| Mar 12, 2026 | 399.40 | 404.50 | 398.50 | 404.50 | 403.46 | 1.02% | - |
| Mar 11, 2026 | 399.20 | 400.40 | 396.20 | 400.40 | 399.37 | 0.65% | 10 |
| Mar 10, 2026 | 394.50 | 397.80 | 393.20 | 397.80 | 396.78 | 0.94% | - |
| Mar 9, 2026 | 389.80 | 396.70 | 389.80 | 394.10 | 393.09 | -1.50% | - |
| Mar 6, 2026 | 403.00 | 403.00 | 399.60 | 400.10 | 399.07 | -1.94% | - |
| Mar 5, 2026 | 410.80 | 411.80 | 408.00 | 408.00 | 406.95 | -0.61% | - |
| Mar 4, 2026 | 412.20 | 413.60 | 410.10 | 410.50 | 409.45 | -0.61% | - |
| Mar 3, 2026 | 412.50 | 416.60 | 412.40 | 413.00 | 411.94 | -0.60% | 8 |
| Mar 2, 2026 | 405.20 | 415.70 | 405.20 | 415.50 | 414.43 | 2.72% | 3 |
| Feb 27, 2026 | 399.20 | 404.50 | 397.90 | 404.50 | 403.46 | 1.18% | 10 |
| Feb 26, 2026 | 398.70 | 400.10 | 398.30 | 399.80 | 398.77 | 0.43% | - |
| Feb 25, 2026 | 399.50 | 399.50 | 398.10 | 398.10 | 397.08 | 0.78% | - |
| Feb 24, 2026 | 395.20 | 395.40 | 393.30 | 395.00 | 393.99 | 0.13% | 15 |
| Feb 23, 2026 | 391.00 | 394.50 | 390.70 | 394.50 | 393.49 | 1.31% | - |
| Feb 20, 2026 | 384.10 | 389.40 | 384.10 | 389.40 | 388.40 | 1.86% | 27 |
| Feb 19, 2026 | 381.70 | 385.50 | 381.70 | 382.30 | 381.32 | 0.18% | 12 |
| Feb 18, 2026 | 388.00 | 389.60 | 381.60 | 381.60 | 380.62 | -3.25% | 31 |
| Feb 17, 2026 | 389.10 | 394.40 | 389.10 | 394.40 | 393.39 | 1.13% | - |
| Feb 16, 2026 | 390.30 | 391.00 | 390.00 | 390.00 | 389.00 | 1.62% | - |
| Feb 13, 2026 | 382.20 | 383.80 | 382.20 | 383.80 | 382.81 | -2.39% | - |
| Feb 12, 2026 | 362.00 | 393.20 | 361.00 | 393.20 | 392.19 | 10.82% | - |
| Feb 11, 2026 | 352.90 | 354.80 | 352.30 | 354.80 | 353.89 | 0.71% | - |