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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.26	15.14	15.14	15.26	15	180,581
February 19, 2026	15.38	15.26	15.26	15.38	15.14	170,955
February 18, 2026	15.24	15.34	15.34	15.4	15.14	177,420
February 17, 2026	15	15.22	15.22	15.26	15	131,920
February 16, 2026	15.1	15.02	15.02	15.1	14.52	178,052
February 13, 2026	14.82	15.18	15.18	15.28	14.78	212,135
February 12, 2026	14.98	14.8	14.8	15	14.7	110,406
February 11, 2026	14.88	14.92	14.92	14.98	14.68	127,557
February 10, 2026	14.7	14.84	14.84	14.88	14.64	129,189
February 09, 2026	14.66	14.68	14.68	14.74	14.54	105,076
February 06, 2026	14.5	14.64	14.64	14.64	14.28	152,060
February 05, 2026	14.44	14.48	14.48	14.52	14.26	146,454
February 04, 2026	14.3	14.42	14.42	14.46	14.2	159,477
February 03, 2026	14.4	14.3	14.3	14.44	14.2	74,614
February 02, 2026	14.1	14.34	14.34	14.36	14.08	90,659
January 30, 2026	14.26	14.1	14.1	14.3	14.1	55,817
January 29, 2026	14.28	14.28	14.28	14.34	14.14	84,210
January 28, 2026	14.34	14.28	14.28	14.36	14.18	89,257
January 27, 2026	14.04	14.42	14.42	14.46	13.98	208,085
January 26, 2026	14.2	14.08	14.08	14.2	13.8	125,731
January 23, 2026	14.06	14.14	14.14	14.14	13.82	159,591
January 22, 2026	14	14.1	14.1	14.26	13.98	243,253
January 21, 2026	13.7	13.86	13.86	13.9	13.6	105,776
January 20, 2026	13.5	13.78	13.78	13.86	13.48	111,961
January 19, 2026	13.44	13.6	13.6	13.62	13.38	48,836
January 16, 2026	13.72	13.46	13.46	13.78	13.4	76,265
January 15, 2026	13.98	13.76	13.76	13.98	13.7	105,670
January 14, 2026	13.62	14	14	14	13.6	132,621
January 13, 2026	13.46	13.58	13.58	13.58	13.34	99,361
January 12, 2026	13.58	13.48	13.48	13.6	13.34	129,286
January 09, 2026	13.72	13.5	13.5	13.74	13.24	165,258
January 08, 2026	14.22	13.64	13.64	14.22	13.62	151,215
January 07, 2026	14	14.24	14.24	14.24	13.94	295,819
January 06, 2026	13.8	13.98	13.98	13.98	13.56	172,479
January 05, 2026	13.28	13.8	13.8	13.8	13.2	290,800
December 30, 2025	13.08	13.28	13.28	13.34	13.08	150,910
December 29, 2025	13	13.08	13.08	13.08	12.9	84,753
December 23, 2025	13	13	13	13	12.88	95,498
December 22, 2025	12.88	13	13	13.02	12.78	101,016
December 19, 2025	12.72	12.9	12.9	12.9	12.62	251,781
December 18, 2025	12.38	12.76	12.76	12.82	12.38	155,821
December 17, 2025	12.36	12.38	12.38	12.48	12.28	48,639
December 16, 2025	12.3	12.32	12.32	12.48	12.28	61,352
December 15, 2025	12.38	12.3	12.3	12.42	12.24	39,028
December 12, 2025	12.3	12.34	12.34	12.34	12.18	82,995
December 11, 2025	12.02	12.26	12.26	12.28	12.02	101,344
December 10, 2025	12.08	12.08	12.08	12.1	11.94	50,375
December 09, 2025	12.1	12	12	12.16	12	69,317
December 08, 2025	12.12	12.14	12.14	12.28	12.06	83,957
December 05, 2025	12.2	12.12	12.12	12.28	12.12	30,295
December 04, 2025	12.24	12.24	12.24	12.34	12.1	61,473
December 03, 2025	12.1	12.16	12.16	12.32	12.1	62,511
December 02, 2025	11.98	12.16	12.16	12.24	11.96	84,257
December 01, 2025	12	12.06	12.06	12.2	11.94	62,161
November 28, 2025	11.86	12.18	12.18	12.18	11.86	82,718
November 27, 2025	11.86	12	12	12.06	11.86	84,783
November 26, 2025	11.82	11.92	11.92	11.92	11.74	71,686
November 25, 2025	11.64	11.82	11.82	11.88	11.54	95,275
November 24, 2025	11.84	11.56	11.56	11.98	11.42	247,552
November 21, 2025	11.7	11.82	11.82	11.86	11.7	120,006

Mobilezone Holding Ag (MOZN.SW) SIX