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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	11.42	11.6	11.6	11.62	11.36	66,614
July 23, 2025	11.48	11.4	11.4	11.56	11.36	59,062
July 22, 2025	11.1	11.4	11.4	11.44	11.1	68,781
July 21, 2025	11.12	11.4	11.4	11.42	11.12	63,733
July 18, 2025	11.42	11.26	11.26	11.48	11.22	89,496
July 17, 2025	11.5	11.5	11.5	11.56	11.4	84,082
July 16, 2025	11.7	11.46	11.46	11.74	11.42	47,750
July 15, 2025	11.72	11.74	11.74	11.86	11.66	50,943
July 14, 2025	11.66	11.76	11.76	11.76	11.6	43,106
July 11, 2025	11.6	11.7	11.7	11.74	11.6	43,089
July 10, 2025	11.64	11.68	11.68	11.78	11.58	53,907
July 09, 2025	11.48	11.58	11.58	11.7	11.38	53,241
July 08, 2025	11.8	11.48	11.48	11.8	11.32	47,983
July 07, 2025	11.5	11.4	11.4	11.56	11.3	46,058
July 04, 2025	11.48	11.5	11.5	11.56	11.4	53,669
July 03, 2025	11.8	11.48	11.48	11.82	11.36	67,567
July 02, 2025	11.6	11.7	11.7	11.9	11.6	98,742
July 01, 2025	11.44	11.6	11.6	11.6	11.32	60,076
June 30, 2025	11.42	11.44	11.44	11.5	11.3	159,555
June 27, 2025	11.38	11.32	11.32	11.48	11.28	53,790
June 26, 2025	11.12	11.28	11.28	11.32	11.12	49,097
June 25, 2025	11.08	11.14	11.14	11.22	11.08	42,317
June 24, 2025	11.18	11.08	11.08	11.32	11	51,590
June 23, 2025	11	11.04	11.04	11.12	10.9	82,133
June 20, 2025	11.06	11.08	11.08	11.24	11.06	77,022
June 19, 2025	11.02	11.12	11.12	11.2	10.84	68,521
June 18, 2025	11.14	11.16	11.16	11.26	11.02	52,104
June 17, 2025	11.26	11.2	11.2	11.32	11.16	133,195
June 16, 2025	11.1	11.24	11.24	11.32	11.04	67,148
June 13, 2025	11.5	11.12	11.12	11.8	11.04	250,950
June 12, 2025	12	11.98	11.98	12.08	11.92	33,900
June 11, 2025	12	12.12	12.12	12.24	12	118,068
June 10, 2025	11.8	11.94	11.94	12	11.8	60,996
June 06, 2025	11.9	11.9	11.9	11.9	11.66	51,659
June 05, 2025	11.82	11.8	11.8	11.86	11.72	26,299
June 04, 2025	11.66	11.7	11.7	11.8	11.56	128,276
June 03, 2025	11.7	11.64	11.64	11.76	11.58	49,019
June 02, 2025	11.78	11.7	11.7	11.78	11.62	84,816
May 30, 2025	11.8	11.66	11.66	11.9	11.64	70,014
May 28, 2025	11.76	11.58	11.58	11.86	11.44	143,567
May 27, 2025	11.94	11.8	11.8	11.98	11.78	49,600
May 26, 2025	12.04	11.96	11.96	12.04	11.9	26,043
May 23, 2025	11.92	11.94	11.94	12.08	11.72	69,805
May 22, 2025	12.04	11.94	11.94	12.14	11.8	56,172

Mobilezone Holding Ag (MOZN.SW) SIX