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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.96	11.98	11.98	12.26	11.92	48,663
November 06, 2025	11.88	12.02	12.02	12.06	11.84	72,492
November 05, 2025	11.88	11.88	11.88	11.98	11.82	61,028
November 04, 2025	12	11.88	11.88	12	11.76	60,784
November 03, 2025	12.1	12	12	12.16	11.94	54,666
October 31, 2025	12.12	12.02	12.02	12.14	11.98	46,473
October 30, 2025	12.14	12.1	12.1	12.16	11.96	63,045
October 29, 2025	12.32	12.16	12.16	12.44	12.16	40,048
October 28, 2025	12.26	12.38	12.38	12.44	12.22	65,612
October 27, 2025	12.28	12.28	12.28	12.36	12.22	77,451
October 24, 2025	12.38	12.24	12.24	12.38	12.14	66,488
October 23, 2025	12.16	12.36	12.36	12.44	12.16	146,856
October 22, 2025	12.12	12.16	12.16	12.26	12	232,222
October 21, 2025	12.1	12.14	12.14	12.18	11.96	75,328
October 20, 2025	12	12.12	12.12	12.18	11.92	139,751
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

Mobilezone Holding Ag (MOZN.SW) SIX