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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	11.52	11.4	11.4	11.52	11.4	12,677
July 22, 2025	11.41	11.3	11.3	11.41	11.3	597
July 21, 2025	11.34	11.34	11.34	11.34	11.34	1
July 18, 2025	11.32	11.26	11.26	11.37	11.26	1,074
July 17, 2025	11.46	11.5	11.5	11.52	11.46	213
July 16, 2025	11.62	11.46	11.46	11.62	11.46	2,861
July 15, 2025	11.7	11.82	11.82	11.82	11.7	425
July 14, 2025	11.64	11.73	11.73	11.74	11.64	3,448
July 11, 2025	11.72	11.72	11.72	11.72	11.72	134
July 10, 2025	11.56	11.66	11.66	11.72	11.56	1,979
July 09, 2025	11.6	11.6	11.6	11.6	11.6	300
July 08, 2025	11.4	11.4	11.4	11.46	11.4	999
July 07, 2025	11.48	11.3	11.3	11.52	11.3	622
July 04, 2025	11.42	11.54	11.54	11.54	11.42	1,433
July 03, 2025	11.7	11.5	11.5	11.7	11.38	16,774
July 02, 2025	11.72	11.7	11.7	11.76	11.7	3,372
July 01, 2025	11.4	11.46	11.46	11.46	11.37	1,861
June 30, 2025	11.46	11.44	11.44	11.46	11.29	4,465
June 27, 2025	11.36	11.28	11.28	11.38	11.28	506
June 26, 2025	11.22	11.27	11.27	11.27	11.22	3,138
June 25, 2025	11.16	11.2	11.2	11.2	11.16	3,167
June 24, 2025	11.14	11.08	11.08	11.14	11.08	1,111
June 23, 2025	11.1	10.92	10.92	11.1	10.92	1,502
June 20, 2025	11.18	11.19	11.19	11.19	11.18	82
June 19, 2025	10.92	11.16	11.16	11.16	10.92	203
June 18, 2025	11.13	11.16	11.16	11.16	11.13	3,400
June 17, 2025	11.2	11.2	11.2	11.22	11.2	1,593
June 16, 2025	11.14	11.12	11.12	11.3	11.12	1,185
June 13, 2025	11.47	11.11	11.11	11.47	11.1	4,865
June 12, 2025	11.98	11.98	11.98	11.98	11.98	535
June 11, 2025	12.18	12.13	12.13	12.18	12.1	31,278
June 10, 2025	11.93	11.91	11.91	11.96	11.88	2,604
June 06, 2025	11.76	11.88	11.88	11.88	11.72	1,058
June 05, 2025	11.79	11.8	11.8	11.84	11.74	2,155
June 04, 2025	11.66	11.7	11.7	11.8	11.62	5,315
June 03, 2025	11.68	11.68	11.68	11.68	11.68	472
June 02, 2025	11.66	11.7	11.7	11.72	11.62	2,551
May 30, 2025	11.82	11.7	11.7	11.82	11.7	8,982
May 28, 2025	11.62	11.48	11.48	11.62	11.48	6,082
May 27, 2025	11.96	11.8	11.8	11.96	11.8	4,295
May 26, 2025	12	11.94	11.94	12	11.94	1,380
May 23, 2025	12.04	11.96	11.96	12.04	11.78	3,036
May 22, 2025	11.98	11.96	11.96	12.1	11.94	1,585

Mobilezone Holding Ag (0R6V.L) LSE