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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.14	15.12	15.12	15.14	15.04	56,543
February 19, 2026	15.26	15.25	15.25	15.32	15.2	20,028
February 18, 2026	15.24	15.34	15.34	15.36	15.24	35,512
February 17, 2026	15.08	15.15	15.15	15.24	15.06	7,047
February 16, 2026	14.86	15.02	15.02	15.1	14.86	2,742
February 13, 2026	14.94	15.18	15.18	15.26	14.88	12,035
February 12, 2026	14.86	14.78	14.78	14.95	14.74	6,431
February 11, 2026	14.7	14.83	14.83	14.96	14.7	10,700
February 10, 2026	14.78	14.76	14.76	14.84	14.66	17,899
February 09, 2026	14.6	14.65	14.65	14.68	14.6	8,082
February 06, 2026	14.48	14.48	14.48	14.64	14.48	14,476
February 05, 2026	14.5	14.43	14.43	14.5	14.4	183,304
February 04, 2026	14.25	14.32	14.32	14.39	14.25	3,955
February 03, 2026	14.4	14.29	14.29	14.4	14.27	4,796
February 02, 2026	14.14	14.3	14.3	14.34	14.14	7,671
January 30, 2026	14.22	14.21	14.21	14.22	14.1	4,264
January 29, 2026	14.2	14.28	14.28	14.28	14.19	36,966
January 28, 2026	14.38	14.22	14.22	14.38	14.22	3,522
January 27, 2026	14.04	14.2	14.2	14.42	14.04	12,947
January 26, 2026	14	14.08	14.08	14.08	14	1,255
January 23, 2026	14.14	14.02	14.02	14.14	13.88	60,003
January 22, 2026	14.03	14.1	14.1	14.25	14.03	23,132
January 21, 2026	13.74	13.79	13.79	13.86	13.72	36,326
January 20, 2026	13.72	13.7	13.7	13.82	13.6	5,785
January 19, 2026	13.56	13.55	13.55	13.57	13.54	5,139
January 16, 2026	13.56	13.52	13.52	13.56	13.49	5,074
January 15, 2026	13.85	13.76	13.76	13.86	13.74	8,904
January 14, 2026	13.64	13.86	13.86	14	13.62	28,112
January 13, 2026	13.46	13.43	13.43	13.58	13.4	73,401
January 12, 2026	13.6	13.43	13.43	13.6	13.34	36,830
January 09, 2026	13.38	13.72	13.72	13.72	13.38	2,735
January 08, 2026	13.87	13.86	13.86	14.03	13.73	4,397
January 07, 2026	14	14.24	14.24	14.24	13.98	44,304
January 06, 2026	13.66	13.98	13.98	13.98	13.66	18,161
January 05, 2026	13.36	13.8	13.8	13.8	13.36	28,429
December 30, 2025	13.12	13.25	13.25	13.3	13.12	10,089
December 29, 2025	12.92	13.08	13.08	13.08	12.92	15,534
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

Mobilezone Holding Ag (0R6V.L) LSE