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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	12.89	13	13	13	12.89	10,500
December 22, 2025	12.88	12.9	12.9	13	12.82	6,400
December 19, 2025	12.7	12.9	12.9	12.9	12.68	23,558
December 18, 2025	12.43	12.75	12.75	12.8	12.4	39,208
December 17, 2025	12.48	12.38	12.38	12.48	12.31	5,835
December 16, 2025	12.42	12.36	12.36	12.43	12.3	17,331
December 15, 2025	12.38	12.32	12.32	12.4	12.28	2,457
December 12, 2025	12.28	12.34	12.34	12.36	12.22	3,583
December 11, 2025	12.14	12.26	12.26	12.26	12.14	12,793
December 10, 2025	12.08	12.06	12.06	12.08	12.01	3,571
December 09, 2025	12.13	12.02	12.02	12.13	12.02	15,030
December 08, 2025	12.16	12.16	12.16	12.21	12.16	3,872
December 05, 2025	12.2	12.21	12.21	12.24	12.12	8,127
December 04, 2025	12.22	12.22	12.22	12.24	12.16	4,652
December 03, 2025	12.18	12.1	12.1	12.28	12.1	6,674
December 02, 2025	12.2	12.16	12.16	12.22	12.07	4,769
December 01, 2025	11.92	12.06	12.06	12.08	11.92	6,749
November 28, 2025	12	12.18	12.18	12.18	11.94	25,756
November 27, 2025	12.02	12	12	12.02	12	310
November 26, 2025	11.77	11.86	11.86	11.9	11.74	5,811
November 25, 2025	11.65	11.82	11.82	11.82	11.65	15,872
November 24, 2025	11.88	11.62	11.62	11.92	11.46	21,073
November 21, 2025	11.79	11.79	11.79	11.79	11.79	10,192
November 20, 2025	11.86	11.77	11.77	11.88	11.7	7,047
November 19, 2025	11.78	11.72	11.72	11.82	11.72	4,218
November 18, 2025	11.78	11.74	11.74	11.81	11.74	4,144
November 17, 2025	12.02	11.88	11.88	12.02	11.88	1,839
November 14, 2025	12.1	12.1	12.1	12.1	12	3,366
November 13, 2025	12.2	12.24	12.24	12.26	12.16	16,552
November 12, 2025	12.28	12.22	12.22	12.29	12.18	5,817
November 11, 2025	12.14	12.2	12.2	12.26	12.14	7,035
November 10, 2025	12.12	12.09	12.09	12.14	12.04	2,245
November 07, 2025	12.02	11.97	11.97	12.03	11.94	1,781
November 06, 2025	11.86	11.86	11.86	12.04	11.86	14,346
November 05, 2025	11.96	11.88	11.88	11.98	11.84	33,376
November 04, 2025	11.83	11.86	11.86	11.9	11.83	12,794
November 03, 2025	12.02	12	12	12.09	11.96	3,769
October 31, 2025	11.98	12.02	12.02	12.1	11.98	5,875
October 30, 2025	12	12.1	12.1	12.1	11.98	5,803
October 29, 2025	12.22	12.2	12.2	12.26	12.16	3,228
October 28, 2025	12.26	12.3	12.3	12.41	12.26	9,252
October 27, 2025	12.24	12.28	12.28	12.33	12.24	5,186
October 24, 2025	12.26	12.23	12.23	12.28	12.16	6,264
October 23, 2025	12.28	12.36	12.36	12.4	12.16	5,876
October 22, 2025	12.17	12.16	12.16	12.2	12.04	6,019
October 21, 2025	12.1	12.05	12.05	12.16	11.98	8,121
October 20, 2025	12.03	12.05	12.05	12.16	12.02	26,027
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

Mobilezone Holding Ag (0R6V.L) LSE