Mobilezone Holding Ag - 0R6V.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.82	11.77	11.77	11.82	11.77	1,699
October 16, 2025	11.94	11.9	11.9	12.02	11.82	6,440
October 15, 2025	11.9	11.88	11.88	11.92	11.84	34,494
October 14, 2025	11.86	11.78	11.78	11.86	11.7	25,709
October 13, 2025	12.18	12.05	12.05	12.26	11.9	19,603
October 10, 2025	12.28	12.35	12.35	12.35	12.02	34,196
October 09, 2025	12.06	12.23	12.23	12.36	12.06	24,876
October 08, 2025	11.16	11.08	11.08	11.16	11	23,406
October 07, 2025	11.29	11.26	11.26	11.29	11.1	4,000
October 06, 2025	11.28	11.22	11.22	11.28	11.22	12,444
October 03, 2025	11.26	11.32	11.32	11.34	11.22	10,099
October 02, 2025	11.04	11.26	11.26	11.7	10.9	34,566
October 01, 2025	11.17	11.02	11.02	11.17	11	11,031
September 30, 2025	11.16	11.16	11.16	11.16	11.16	60
September 29, 2025	11.18	11.22	11.22	11.23	11.18	2,418
September 26, 2025	10.88	10.96	10.96	11.04	10.88	3,912
September 25, 2025	10.92	10.9	10.9	10.92	10.9	1,292
September 24, 2025	10.98	11	11	11.04	10.98	6,463
September 23, 2025	10.86	10.88	10.88	10.9	10.78	3,192
September 22, 2025	10.84	10.72	10.72	10.84	10.72	5,408
September 19, 2025	10.74	10.74	10.74	10.78	10.68	42,496
September 18, 2025	10.82	11.04	11.04	11.04	10.6	9,718
September 17, 2025	11.13	11.12	11.12	11.14	11.04	1,914
September 16, 2025	11.1	11.1	11.1	11.14	11.02	8,156
September 15, 2025	11.24	11.14	11.14	11.24	11.14	694
September 12, 2025	11.08	11.14	11.14	11.14	11.08	1,772
September 11, 2025	11.12	11.12	11.12	11.12	11.12	16,026
September 10, 2025	11.06	11.02	11.02	11.06	10.98	4,554
September 09, 2025	11.02	10.98	10.98	11.06	10.98	4,505
September 08, 2025	10.86	11.04	11.04	11.08	10.86	10,715
September 05, 2025	10.8	10.9	10.9	10.96	10.8	8,368
September 04, 2025	10.74	10.78	10.78	10.78	10.68	8,832
September 03, 2025	10.82	10.76	10.76	10.86	10.76	17,301
September 02, 2025	10.74	10.76	10.76	10.77	10.74	6,488
September 01, 2025	10.88	10.8	10.8	10.88	10.78	75,413
August 29, 2025	11.13	10.88	10.88	11.13	10.88	1,890
August 28, 2025	11	10.98	10.98	11.1	10.98	16,954
August 27, 2025	10.98	10.96	10.96	11.06	10.96	6,544
August 26, 2025	11.08	11.04	11.04	11.08	11.04	1,417
August 22, 2025	10.94	10.9	10.9	10.94	10.9	2,356
August 21, 2025	11.1	11.14	11.14	11.14	11.1	680
August 20, 2025	10.94	11.1	11.1	11.14	10.88	9,386
August 19, 2025	10.64	10.78	10.78	11.02	10.64	3,613
August 18, 2025	10.34	10.46	10.46	10.58	10.3	10,723
August 15, 2025	10.4	10.24	10.24	10.78	10.22	16,918
August 14, 2025	11.01	10.86	10.86	11.01	10.84	3,309
August 13, 2025	10.98	10.93	10.93	10.98	10.93	838
August 12, 2025	10.9	10.92	10.92	10.92	10.86	3,155
August 11, 2025	11.02	11.02	11.02	11.02	11.02	2,520
August 08, 2025	11.08	10.93	10.93	11.08	10.93	11
August 07, 2025	11.26	11.08	11.08	11.26	11.08	1,156
August 06, 2025	11.44	11.24	11.24	11.44	11.24	2,027
August 05, 2025	11.34	11.3	11.3	11.34	11.3	1,310
August 04, 2025	11.16	11.26	11.26	11.34	11.12	1,389
July 31, 2025	11.48	11.44	11.44	11.5	11.44	8,708
July 30, 2025	11.38	11.38	11.38	11.5	11.38	900
July 29, 2025	11.7	11.56	11.56	11.7	11.5	1,076
July 28, 2025	11.81	11.66	11.66	11.81	11.66	1,096
July 25, 2025	11.52	11.65	11.65	11.72	11.52	2,552
July 24, 2025	11.5	11.6	11.6	11.62	11.5	88

Mobilezone Holding Ag (0R6V.L) LSE