mobilezone holding ag (SWX:MOZN)
Switzerland
· Delayed Price · Currency is CHF 12.12
-0.12 (-0.98%)
At close: Dec 5, 2025
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.20 | 12.28 | 12.12 | 12.12 | 12.12 | -0.98% | 30,279 |
| Dec 4, 2025 | 12.24 | 12.34 | 12.10 | 12.24 | 12.24 | 0.66% | 61,463 |
| Dec 3, 2025 | 12.10 | 12.32 | 12.10 | 12.16 | 12.16 | - | 62,470 |
| Dec 2, 2025 | 11.98 | 12.24 | 11.96 | 12.16 | 12.16 | 0.83% | 84,238 |
| Dec 1, 2025 | 12.00 | 12.20 | 11.94 | 12.06 | 12.06 | -0.99% | 62,161 |
| Nov 28, 2025 | 11.86 | 12.18 | 11.86 | 12.18 | 12.18 | 1.50% | 82,718 |
| Nov 27, 2025 | 11.86 | 12.06 | 11.86 | 12.00 | 12.00 | 0.67% | 84,783 |
| Nov 26, 2025 | 11.82 | 11.92 | 11.74 | 11.92 | 11.92 | 0.85% | 71,686 |
| Nov 25, 2025 | 11.64 | 11.88 | 11.54 | 11.82 | 11.82 | 2.25% | 95,275 |
| Nov 24, 2025 | 11.84 | 11.98 | 11.42 | 11.56 | 11.56 | -2.20% | 247,551 |
| Nov 21, 2025 | 11.70 | 11.86 | 11.70 | 11.82 | 11.82 | - | 120,006 |
| Nov 20, 2025 | 11.84 | 11.92 | 11.70 | 11.82 | 11.82 | 0.17% | 74,749 |
| Nov 19, 2025 | 11.70 | 11.86 | 11.66 | 11.80 | 11.80 | 0.51% | 67,677 |
| Nov 18, 2025 | 11.76 | 11.92 | 11.70 | 11.74 | 11.74 | -1.18% | 65,543 |
| Nov 17, 2025 | 12.04 | 12.08 | 11.84 | 11.88 | 11.88 | -1.82% | 57,715 |
| Nov 14, 2025 | 12.18 | 12.18 | 11.96 | 12.10 | 12.10 | -1.14% | 49,184 |
| Nov 13, 2025 | 12.22 | 12.28 | 12.12 | 12.24 | 12.24 | 0.16% | 42,502 |
| Nov 12, 2025 | 12.24 | 12.40 | 12.14 | 12.22 | 12.22 | 0.16% | 79,170 |
| Nov 11, 2025 | 12.12 | 12.28 | 12.06 | 12.20 | 12.20 | 1.33% | 73,363 |
| Nov 10, 2025 | 12.00 | 12.20 | 12.00 | 12.04 | 12.04 | 0.50% | 48,765 |
| Nov 7, 2025 | 11.96 | 12.26 | 11.92 | 11.98 | 11.98 | -0.33% | 64,132 |
| Nov 6, 2025 | 11.88 | 12.06 | 11.84 | 12.02 | 12.02 | 1.18% | 72,439 |
| Nov 5, 2025 | 11.88 | 11.98 | 11.82 | 11.88 | 11.88 | - | 60,915 |
| Nov 4, 2025 | 12.00 | 12.00 | 11.76 | 11.88 | 11.88 | -1.00% | 60,466 |
| Nov 3, 2025 | 12.10 | 12.16 | 11.94 | 12.00 | 12.00 | -0.17% | 54,650 |
| Oct 31, 2025 | 12.12 | 12.14 | 11.98 | 12.02 | 12.02 | -0.66% | 46,407 |
| Oct 30, 2025 | 12.14 | 12.16 | 11.96 | 12.10 | 12.10 | -0.49% | 63,045 |
| Oct 29, 2025 | 12.32 | 12.44 | 12.16 | 12.16 | 12.16 | -1.78% | 40,038 |
| Oct 28, 2025 | 12.26 | 12.44 | 12.22 | 12.38 | 12.38 | 0.81% | 65,612 |
| Oct 27, 2025 | 12.28 | 12.36 | 12.22 | 12.28 | 12.28 | 0.33% | 77,451 |
| Oct 24, 2025 | 12.38 | 12.38 | 12.14 | 12.24 | 12.24 | -0.97% | 66,343 |
| Oct 23, 2025 | 12.16 | 12.44 | 12.16 | 12.36 | 12.36 | 1.64% | 146,855 |
| Oct 22, 2025 | 12.12 | 12.26 | 12.00 | 12.16 | 12.16 | 0.16% | 232,222 |
| Oct 21, 2025 | 12.10 | 12.18 | 11.96 | 12.14 | 12.14 | 0.17% | 75,328 |
| Oct 20, 2025 | 12.00 | 12.18 | 11.92 | 12.12 | 12.12 | 2.19% | 139,712 |
| Oct 17, 2025 | 11.74 | 11.90 | 11.70 | 11.86 | 11.86 | 0.34% | 103,869 |
| Oct 16, 2025 | 11.96 | 12.02 | 11.82 | 11.82 | 11.82 | -0.84% | 90,219 |
| Oct 15, 2025 | 11.90 | 11.98 | 11.84 | 11.92 | 11.92 | 1.36% | 89,912 |
| Oct 14, 2025 | 11.90 | 11.92 | 11.70 | 11.76 | 11.76 | -1.51% | 136,753 |
| Oct 13, 2025 | 12.06 | 12.24 | 11.86 | 11.94 | 11.94 | -0.67% | 107,991 |
| Oct 10, 2025 | 12.20 | 12.36 | 12.00 | 12.02 | 12.02 | -1.64% | 164,245 |
| Oct 9, 2025 | 11.70 | 12.44 | 11.70 | 12.22 | 12.22 | 10.69% | 611,220 |
| Oct 8, 2025 | 11.12 | 11.32 | 11.00 | 11.04 | 11.04 | -0.54% | 81,981 |
| Oct 7, 2025 | 11.26 | 11.34 | 11.06 | 11.10 | 11.10 | -1.07% | 69,644 |
| Oct 6, 2025 | 11.34 | 11.40 | 11.16 | 11.22 | 11.22 | -0.88% | 64,663 |
| Oct 3, 2025 | 11.28 | 11.34 | 11.12 | 11.32 | 11.32 | 0.89% | 79,111 |
| Oct 2, 2025 | 11.02 | 11.76 | 10.90 | 11.22 | 11.22 | 1.81% | 279,004 |
| Oct 1, 2025 | 11.16 | 11.24 | 10.98 | 11.02 | 11.02 | -1.43% | 119,709 |
| Sep 30, 2025 | 11.06 | 11.24 | 11.06 | 11.18 | 11.18 | -0.36% | 65,357 |
| Sep 29, 2025 | 11.00 | 11.24 | 11.00 | 11.22 | 11.22 | 2.37% | 110,130 |