Mobotix AG (ETR:MBQ)
Germany
· Delayed Price · Currency is EUR 1.285
+0.010 (0.78%)
Apr 29, 2026, 5:35 PM CET
Mobotix AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.41% | 176 |
| Apr 27, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 6.88% | 3,025 |
| Apr 24, 2026 | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | -5.00% | 5,265 |
| Apr 23, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.99% | 2,187 |
| Apr 22, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 1.52% | 11 |
| Apr 21, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 174 |
| Apr 20, 2026 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 1.14% | 974 |
| Apr 17, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 3.95% | 3,306 |
| Apr 16, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 2,201 |
| Apr 15, 2026 | 1.34 | 1.42 | 1.23 | 1.28 | 1.28 | -0.78% | 2,219 |
| Apr 14, 2026 | 1.32 | 1.32 | 1.22 | 1.29 | 1.29 | -5.51% | 12,828 |
| Apr 13, 2026 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -1.09% | 15,585 |
| Apr 10, 2026 | 1.38 | 1.49 | 1.29 | 1.38 | 1.38 | 3.00% | 95,013 |
| Apr 9, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 5.53% | 948 |
| Apr 8, 2026 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 3.27% | 17,450 |
| Apr 7, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -0.41% | 600 |
| Apr 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Apr 1, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 6,247 |
| Mar 31, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -3.08% | 1,035 |
| Mar 30, 2026 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | -3.70% | 3,624 |
| Mar 27, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 1,750 |
| Mar 26, 2026 | 1.33 | 1.38 | 1.26 | 1.33 | 1.33 | -2.21% | 8,210 |
| Mar 25, 2026 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 2 |
| Mar 24, 2026 | 1.34 | 1.40 | 1.30 | 1.33 | 1.33 | 3.10% | 3,181 |
| Mar 23, 2026 | 1.42 | 1.42 | 1.25 | 1.29 | 1.29 | -9.79% | 20,779 |
| Mar 20, 2026 | 1.57 | 1.57 | 1.43 | 1.43 | 1.43 | -5.30% | 6,856 |
| Mar 19, 2026 | 1.48 | 1.55 | 1.46 | 1.51 | 1.51 | -6.79% | 5,222 |
| Mar 18, 2026 | 1.46 | 1.62 | 1.46 | 1.62 | 1.62 | 6.58% | 4,073 |
| Mar 17, 2026 | 1.44 | 1.54 | 1.40 | 1.52 | 1.52 | 4.83% | 15,118 |
| Mar 16, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 372 |
| Mar 13, 2026 | 1.34 | 1.49 | 1.34 | 1.45 | 1.45 | 4.32% | 8,869 |
| Mar 12, 2026 | 1.47 | 1.47 | 1.36 | 1.39 | 1.39 | -2.80% | 39,906 |
| Mar 11, 2026 | 1.50 | 1.54 | 1.41 | 1.43 | 1.43 | -1.38% | 4,715 |
| Mar 10, 2026 | 1.43 | 1.50 | 1.30 | 1.45 | 1.45 | 5.07% | 19,579 |
| Mar 9, 2026 | 1.57 | 1.57 | 1.31 | 1.38 | 1.38 | -10.97% | 15,272 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -7.19% | 8,358 |
| Mar 5, 2026 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | -0.60% | 12,128 |
| Mar 4, 2026 | 1.66 | 1.74 | 1.66 | 1.68 | 1.68 | 0.60% | 6,210 |
| Mar 3, 2026 | 1.76 | 1.76 | 1.66 | 1.67 | 1.67 | -2.34% | 4,047 |
| Mar 2, 2026 | 1.65 | 1.77 | 1.60 | 1.71 | 1.71 | -0.58% | 15,051 |
| Feb 27, 2026 | 1.75 | 1.93 | 1.69 | 1.72 | 1.72 | -3.37% | 27,004 |
| Feb 26, 2026 | 1.90 | 1.96 | 1.56 | 1.78 | 1.78 | -16.04% | 26,239 |
| Feb 25, 2026 | 1.74 | 2.12 | 1.73 | 2.12 | 2.12 | 2.91% | 54,875 |
| Feb 24, 2026 | 1.81 | 2.08 | 1.77 | 2.06 | 2.06 | 38.26% | 52,512 |
| Feb 23, 2026 | 1.80 | 1.99 | 1.36 | 1.49 | 1.49 | -5.10% | 81,794 |
| Feb 20, 2026 | 1.65 | 1.81 | 1.38 | 1.57 | 1.57 | -3.09% | 32,947 |
| Feb 19, 2026 | 1.88 | 1.99 | 1.58 | 1.62 | 1.62 | -10.99% | 38,189 |
| Feb 18, 2026 | 2.76 | 3.46 | 1.72 | 1.82 | 1.82 | 1.11% | 129,460 |
| Feb 17, 2026 | 1.20 | 2.72 | 1.20 | 1.80 | 1.80 | 74.76% | 499,745 |
| Feb 16, 2026 | 0.73 | 1.10 | 0.69 | 1.03 | 1.03 | 49.28% | 97,517 |
| Feb 13, 2026 | 0.70 | 0.75 | 0.68 | 0.69 | 0.69 | 2.22% | 3,603 |
| Feb 12, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 9.76% | 9,568 |
| Feb 11, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | - | 2,253 |
| Feb 10, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -8.21% | 4,483 |
| Feb 9, 2026 | 0.58 | 0.68 | 0.57 | 0.67 | 0.67 | 21.82% | 7,411 |
| Feb 6, 2026 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | -5.98% | 4,766 |
| Feb 5, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -0.85% | 349 |
| Feb 4, 2026 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | 2.61% | 858 |
| Feb 3, 2026 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 1.77% | 2,546 |
| Feb 2, 2026 | 0.55 | 0.61 | 0.55 | 0.57 | 0.57 | -1.74% | 1,741 |
| Jan 30, 2026 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -5.74% | 15,520 |
| Jan 29, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 1,320 |
| Jan 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.08% | 634 |
| Jan 27, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 96 |
| Jan 26, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | - | 27 |
| Jan 23, 2026 | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -4.84% | 1,676 |
| Jan 22, 2026 | 0.67 | 0.69 | 0.59 | 0.62 | 0.62 | -3.13% | 9,593 |
| Jan 21, 2026 | 0.65 | 0.67 | 0.61 | 0.64 | 0.64 | 3.23% | 9,430 |
| Jan 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.48% | - |
| Jan 19, 2026 | 0.64 | 0.64 | 0.58 | 0.61 | 0.61 | 0.83% | 773 |
| Jan 16, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 2,432 |
| Jan 15, 2026 | 0.62 | 0.67 | 0.62 | 0.63 | 0.63 | 6.78% | 10,539 |
| Jan 14, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 50 |
| Jan 13, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | 4.35% | 5 |
| Jan 12, 2026 | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -9.45% | 3,551 |
| Jan 9, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | - | 154 |
| Jan 8, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.78% | 174 |
| Jan 7, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | 0.79% | 185 |
| Jan 6, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | - | 1,014 |
| Jan 5, 2026 | 0.63 | 0.70 | 0.61 | 0.64 | 0.64 | 6.72% | 22,303 |
| Jan 2, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | -1.65% | 418 |
| Dec 30, 2025 | 0.65 | 0.65 | 0.58 | 0.61 | 0.61 | -3.20% | 3,160 |
| Dec 29, 2025 | 0.65 | 0.68 | 0.60 | 0.63 | 0.63 | 1.63% | 22,669 |
| Dec 23, 2025 | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | - | 814 |
| Dec 22, 2025 | 0.55 | 0.65 | 0.51 | 0.62 | 0.62 | 8.85% | 13,978 |
| Dec 19, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -5.83% | 2,001 |
| Dec 18, 2025 | 0.58 | 0.60 | 0.55 | 0.60 | 0.60 | 1.69% | 10,136 |
| Dec 17, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | -4.07% | 13,327 |
| Dec 16, 2025 | 0.68 | 0.68 | 0.60 | 0.62 | 0.62 | -6.11% | 5,734 |
| Dec 15, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | -1.50% | 6,105 |
| Dec 12, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -2.21% | 2,193 |
| Dec 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.90% | 1,370 |
| Dec 10, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | -1.38% | 3,637 |
| Dec 9, 2025 | 0.75 | 0.80 | 0.73 | 0.73 | 0.73 | 1.40% | 2,418 |
| Dec 8, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | 0.70% | 14 |
| Dec 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | - |
| Dec 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 3, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | - | 316 |
| Dec 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.42% | 250 |
| Dec 1, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -2.76% | 644 |