Mobilezone Holding Ag - MOZN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.74	11.86	11.86	11.9	11.7	103,869
October 16, 2025	11.96	11.82	11.82	12.02	11.82	90,604
October 15, 2025	11.9	11.92	11.92	11.98	11.84	89,929
October 14, 2025	11.9	11.76	11.76	11.92	11.7	136,818
October 13, 2025	12.06	11.94	11.94	12.24	11.86	107,991
October 10, 2025	12.2	12.02	12.02	12.36	12	164,569
October 09, 2025	11.7	12.22	12.22	12.44	11.7	611,448
October 08, 2025	11.12	11.04	11.04	11.32	11	82,592
October 07, 2025	11.26	11.1	11.1	11.34	11.06	69,644
October 06, 2025	11.34	11.22	11.22	11.4	11.16	64,713
October 03, 2025	11.28	11.32	11.32	11.34	11.12	79,111
October 02, 2025	11.02	11.22	11.22	11.76	10.9	279,004
October 01, 2025	11.16	11.02	11.02	11.24	10.98	119,895
September 30, 2025	11.06	11.18	11.18	11.24	11.06	65,621
September 29, 2025	11	11.22	11.22	11.24	11	110,130
September 26, 2025	10.9	10.96	10.96	11.02	10.82	106,742
September 25, 2025	10.96	10.9	10.9	11.08	10.88	66,917
September 24, 2025	10.8	11	11	11.06	10.8	83,427
September 23, 2025	10.72	10.84	10.84	10.92	10.72	142,445
September 22, 2025	10.72	10.8	10.8	10.94	10.64	82,559
September 19, 2025	10.56	10.68	10.68	10.82	10.56	207,189
September 18, 2025	11.02	10.58	10.58	11.12	10.58	156,219
September 17, 2025	11.04	11.06	11.06	11.18	11.02	64,276
September 16, 2025	11.14	11.06	11.06	11.18	11.02	65,816
September 15, 2025	11.14	11.16	11.16	11.24	11.12	58,672
September 12, 2025	11.2	11.12	11.12	11.2	11.02	75,219
September 11, 2025	11.06	11.12	11.12	11.24	11.06	65,028
September 10, 2025	11	10.98	10.98	11.1	10.88	80,219
September 09, 2025	10.96	10.98	10.98	11.06	10.92	46,373
September 08, 2025	10.88	10.96	10.96	11.06	10.86	73,492
September 05, 2025	10.88	10.9	10.9	10.98	10.78	63,895
September 04, 2025	10.76	10.78	10.78	10.84	10.66	79,687
September 03, 2025	10.8	10.76	10.76	10.92	10.68	165,088
September 02, 2025	10.84	10.76	10.76	10.96	10.72	62,324
September 01, 2025	10.86	10.86	10.86	11.04	10.78	70,708
August 29, 2025	11.06	10.88	10.88	11.16	10.88	43,406
August 28, 2025	11	10.98	10.98	11.12	10.94	73,985
August 27, 2025	11	11	11	11.1	10.92	113,800
August 26, 2025	10.84	11	11	11.12	10.76	95,048
August 25, 2025	10.9	10.9	10.9	10.98	10.8	100,658
August 22, 2025	11.06	10.94	10.94	11.14	10.94	124,936
August 21, 2025	11.2	11.14	11.14	11.2	11	85,796
August 20, 2025	10.92	11.1	11.1	11.14	10.88	105,548
August 19, 2025	10.36	10.92	10.92	11.1	10.36	189,398
August 18, 2025	10.2	10.46	10.46	10.6	10.2	107,710
August 15, 2025	10.8	10.24	10.24	10.94	10.12	370,635
August 14, 2025	10.96	10.84	10.84	11.06	10.82	67,687
August 13, 2025	10.98	10.9	10.9	11.04	10.9	53,056
August 12, 2025	10.96	10.9	10.9	11.02	10.84	57,635
August 11, 2025	11	10.98	10.98	11.1	10.94	71,247
August 08, 2025	11.12	10.94	10.94	11.16	10.84	116,105
August 07, 2025	11.26	11.08	11.08	11.36	11.08	67,841
August 06, 2025	11.36	11.26	11.26	11.52	11.24	38,165
August 05, 2025	11.24	11.32	11.32	11.4	11.24	42,404
August 04, 2025	11.12	11.24	11.24	11.42	11.02	83,881
July 31, 2025	11.46	11.42	11.42	11.6	11.38	67,522
July 30, 2025	11.42	11.42	11.42	11.54	11.36	50,099
July 29, 2025	11.6	11.36	11.36	11.68	11.34	55,065
July 28, 2025	11.8	11.66	11.66	11.86	11.6	94,952
July 25, 2025	11.5	11.74	11.74	11.74	11.42	50,728

Mobilezone Holding Ag (MOZN.SW) SIX