Mobimo Holding AG (SWX:MOBN)
Switzerland
· Delayed Price · Currency is CHF 394.50
-2.00 (-0.50%)
Mar 9, 2026, 5:31 PM CET
Mobimo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 389.00 | 393.50 | 387.00 | 393.50 | - | -0.76% | 9,688 |
| Mar 6, 2026 | 403.00 | 403.00 | 392.00 | 396.50 | 396.50 | -0.63% | 12,093 |
| Mar 5, 2026 | 400.50 | 406.00 | 398.50 | 399.00 | 399.00 | -0.50% | 26,277 |
| Mar 4, 2026 | 396.00 | 401.50 | 396.00 | 401.00 | 401.00 | 1.39% | 12,678 |
| Mar 3, 2026 | 400.00 | 400.00 | 393.50 | 395.50 | 395.50 | -1.00% | 19,355 |
| Mar 2, 2026 | 401.00 | 403.00 | 396.50 | 399.50 | 399.50 | -0.25% | 21,793 |
| Feb 27, 2026 | 399.00 | 405.00 | 398.50 | 400.50 | 400.50 | 0.38% | 28,881 |
| Feb 26, 2026 | 394.00 | 399.00 | 392.00 | 399.00 | 399.00 | 1.27% | 10,720 |
| Feb 25, 2026 | 395.00 | 395.00 | 389.50 | 394.00 | 394.00 | -0.25% | 9,148 |
| Feb 24, 2026 | 389.00 | 396.50 | 385.50 | 395.00 | 395.00 | 1.94% | 15,886 |
| Feb 23, 2026 | 388.50 | 388.50 | 384.50 | 387.50 | 387.50 | - | 8,261 |
| Feb 20, 2026 | 384.50 | 390.00 | 382.00 | 387.50 | 387.50 | -0.26% | 15,840 |
| Feb 19, 2026 | 382.00 | 390.50 | 380.50 | 388.50 | 388.50 | 1.97% | 18,610 |
| Feb 18, 2026 | 384.00 | 387.50 | 381.00 | 381.00 | 381.00 | -0.65% | 11,116 |
| Feb 17, 2026 | 381.50 | 384.00 | 379.50 | 383.50 | 383.50 | 0.52% | 9,071 |
| Feb 16, 2026 | 391.00 | 391.00 | 379.50 | 381.50 | 381.50 | -1.80% | 10,853 |
| Feb 13, 2026 | 391.00 | 391.00 | 378.50 | 388.50 | 388.50 | 0.13% | 14,698 |
| Feb 12, 2026 | 388.00 | 390.00 | 384.00 | 388.00 | 388.00 | -0.13% | 13,440 |
| Feb 11, 2026 | 388.50 | 391.00 | 385.00 | 388.50 | 388.50 | -0.38% | 10,447 |
| Feb 10, 2026 | 389.00 | 390.00 | 385.00 | 390.00 | 390.00 | 0.26% | 8,731 |
| Feb 9, 2026 | 387.00 | 389.00 | 383.00 | 389.00 | 389.00 | 0.52% | 11,224 |
| Feb 6, 2026 | 384.00 | 388.00 | 384.00 | 387.00 | 387.00 | 0.78% | 9,945 |
| Feb 5, 2026 | 389.00 | 389.00 | 383.50 | 384.00 | 384.00 | -1.66% | 18,989 |
| Feb 4, 2026 | 390.00 | 392.00 | 379.00 | 390.50 | 390.50 | 0.26% | 44,016 |
| Feb 3, 2026 | 386.50 | 391.50 | 386.00 | 389.50 | 389.50 | 1.04% | 16,880 |
| Feb 2, 2026 | 390.50 | 390.50 | 385.50 | 385.50 | 385.50 | -0.90% | 15,974 |
| Jan 30, 2026 | 391.00 | 394.00 | 388.50 | 389.00 | 389.00 | -0.51% | 23,189 |
| Jan 29, 2026 | 381.50 | 391.00 | 381.50 | 391.00 | 391.00 | 1.56% | 18,214 |
| Jan 28, 2026 | 372.00 | 387.00 | 368.00 | 385.00 | 385.00 | -0.77% | 43,774 |
| Jan 27, 2026 | 386.00 | 388.00 | 384.00 | 388.00 | 388.00 | 0.52% | 10,570 |
| Jan 26, 2026 | 387.50 | 387.50 | 382.50 | 386.00 | 386.00 | - | 13,395 |
| Jan 23, 2026 | 385.50 | 386.50 | 382.00 | 386.00 | 386.00 | 0.13% | 15,372 |
| Jan 22, 2026 | 381.00 | 388.00 | 380.50 | 385.50 | 385.50 | 1.31% | 13,309 |
| Jan 21, 2026 | 379.00 | 382.00 | 378.00 | 380.50 | 380.50 | 0.26% | 12,911 |
| Jan 20, 2026 | 381.00 | 383.00 | 376.50 | 379.50 | 379.50 | -0.26% | 13,706 |
| Jan 19, 2026 | 380.00 | 381.00 | 378.50 | 380.50 | 380.50 | 0.26% | 7,354 |
| Jan 16, 2026 | 378.00 | 381.50 | 377.50 | 379.50 | 379.50 | 0.53% | 15,869 |
| Jan 15, 2026 | 372.00 | 378.00 | 371.00 | 377.50 | 377.50 | 1.62% | 31,794 |
| Jan 14, 2026 | 367.50 | 372.00 | 366.50 | 371.50 | 371.50 | 0.54% | 18,295 |
| Jan 13, 2026 | 373.50 | 373.50 | 360.50 | 369.50 | 369.50 | -1.20% | 26,273 |
| Jan 12, 2026 | 373.50 | 375.00 | 369.50 | 374.00 | 374.00 | 0.40% | 10,629 |
| Jan 9, 2026 | 368.00 | 372.50 | 367.00 | 372.50 | 372.50 | 0.40% | 9,489 |
| Jan 8, 2026 | 370.00 | 374.00 | 370.00 | 371.00 | 371.00 | 0.13% | 11,209 |
| Jan 7, 2026 | 364.00 | 370.50 | 363.50 | 370.50 | 370.50 | 1.93% | 14,159 |
| Jan 6, 2026 | 366.00 | 366.00 | 361.00 | 363.50 | 363.50 | -0.68% | 10,162 |
| Jan 5, 2026 | 363.00 | 366.00 | 358.00 | 366.00 | 366.00 | - | 23,126 |
| Dec 30, 2025 | 362.00 | 366.00 | 361.00 | 366.00 | 366.00 | 0.83% | 8,982 |
| Dec 29, 2025 | 363.00 | 363.50 | 359.50 | 363.00 | 363.00 | 0.28% | 7,297 |
| Dec 23, 2025 | 365.50 | 366.00 | 361.00 | 362.00 | 362.00 | -0.82% | 5,676 |
| Dec 22, 2025 | 361.00 | 366.00 | 359.00 | 365.00 | 365.00 | 0.97% | 17,211 |
| Dec 19, 2025 | 361.00 | 362.50 | 358.50 | 361.50 | 361.50 | 0.42% | 39,736 |
| Dec 18, 2025 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 1.69% | 21,684 |
| Dec 17, 2025 | 351.50 | 355.00 | 351.50 | 354.00 | 354.00 | 0.43% | 11,134 |
| Dec 16, 2025 | 352.50 | 354.00 | 351.00 | 352.50 | 352.50 | - | 8,586 |
| Dec 15, 2025 | 349.50 | 354.50 | 349.50 | 352.50 | 352.50 | 1.00% | 14,486 |
| Dec 12, 2025 | 349.00 | 350.00 | 347.00 | 349.00 | 349.00 | 0.14% | 11,935 |
| Dec 11, 2025 | 347.50 | 350.50 | 347.00 | 348.50 | 348.50 | -0.43% | 14,367 |
| Dec 10, 2025 | 349.00 | 350.50 | 347.00 | 350.00 | 350.00 | - | 13,322 |
| Dec 9, 2025 | 350.00 | 351.50 | 349.50 | 350.00 | 350.00 | -0.28% | 5,706 |
| Dec 8, 2025 | 351.50 | 353.00 | 350.50 | 351.00 | 351.00 | -0.14% | 7,303 |
| Dec 5, 2025 | 357.50 | 357.50 | 350.00 | 351.50 | 351.50 | -1.68% | 18,700 |
| Dec 4, 2025 | 358.00 | 360.00 | 357.00 | 357.50 | 357.50 | -0.14% | 11,563 |
| Dec 3, 2025 | 361.50 | 361.50 | 356.50 | 358.00 | 358.00 | -0.69% | 8,551 |
| Dec 2, 2025 | 360.00 | 360.50 | 358.50 | 360.50 | 360.50 | -0.14% | 12,876 |
| Dec 1, 2025 | 359.00 | 361.00 | 355.50 | 361.00 | 361.00 | 0.56% | 26,272 |
| Nov 28, 2025 | 356.50 | 359.00 | 355.50 | 359.00 | 359.00 | 0.42% | 11,136 |
| Nov 27, 2025 | 357.00 | 357.50 | 354.00 | 357.50 | 357.50 | -0.42% | 10,976 |
| Nov 26, 2025 | 357.50 | 359.50 | 354.50 | 359.00 | 359.00 | 0.56% | 13,987 |
| Nov 25, 2025 | 356.00 | 357.50 | 353.50 | 357.00 | 357.00 | - | 14,113 |
| Nov 24, 2025 | 355.00 | 358.00 | 351.50 | 357.00 | 357.00 | 0.71% | 25,129 |
| Nov 21, 2025 | 354.50 | 355.00 | 352.00 | 354.50 | 354.50 | 0.57% | 6,053 |
| Nov 20, 2025 | 353.00 | 355.00 | 351.00 | 352.50 | 352.50 | 0.43% | 17,544 |
| Nov 19, 2025 | 351.50 | 352.00 | 349.00 | 351.00 | 351.00 | - | 10,803 |
| Nov 18, 2025 | 351.50 | 352.00 | 349.50 | 351.00 | 351.00 | -0.43% | 10,599 |
| Nov 17, 2025 | 347.00 | 356.50 | 347.00 | 352.50 | 352.50 | 1.15% | 22,136 |
| Nov 14, 2025 | 350.00 | 350.50 | 347.50 | 348.50 | 348.50 | -0.85% | 7,886 |
| Nov 13, 2025 | 351.00 | 352.00 | 349.00 | 351.50 | 351.50 | 0.43% | 9,431 |
| Nov 12, 2025 | 349.00 | 350.50 | 347.50 | 350.00 | 350.00 | 0.57% | 7,973 |
| Nov 11, 2025 | 348.00 | 348.50 | 345.00 | 348.00 | 348.00 | -0.43% | 8,005 |
| Nov 10, 2025 | 349.00 | 350.00 | 346.00 | 349.50 | 349.50 | 0.14% | 11,507 |
| Nov 7, 2025 | 347.50 | 349.00 | 345.50 | 349.00 | 349.00 | 0.72% | 10,243 |
| Nov 6, 2025 | 347.50 | 347.50 | 345.00 | 346.50 | 346.50 | -0.29% | 7,002 |
| Nov 5, 2025 | 346.00 | 347.50 | 343.50 | 347.50 | 347.50 | 0.58% | 16,960 |
| Nov 4, 2025 | 342.50 | 346.00 | 341.50 | 345.50 | 345.50 | 0.44% | 13,327 |
| Nov 3, 2025 | 344.00 | 344.00 | 339.50 | 344.00 | 344.00 | 0.88% | 8,275 |
| Oct 31, 2025 | 341.50 | 341.50 | 339.50 | 341.00 | 341.00 | -0.15% | 8,953 |
| Oct 30, 2025 | 339.00 | 342.00 | 338.50 | 341.50 | 341.50 | 0.29% | 6,338 |
| Oct 29, 2025 | 339.50 | 342.00 | 338.50 | 340.50 | 340.50 | - | 6,435 |
| Oct 28, 2025 | 343.00 | 343.50 | 339.00 | 340.50 | 340.50 | -0.58% | 7,039 |
| Oct 27, 2025 | 342.00 | 344.50 | 340.50 | 342.50 | 342.50 | -0.15% | 6,048 |
| Oct 24, 2025 | 345.00 | 345.00 | 340.00 | 343.00 | 343.00 | -0.58% | 12,088 |
| Oct 23, 2025 | 343.00 | 345.00 | 341.50 | 345.00 | 345.00 | 0.73% | 10,725 |
| Oct 22, 2025 | 339.00 | 343.00 | 338.50 | 342.50 | 342.50 | 1.18% | 17,691 |
| Oct 21, 2025 | 336.00 | 339.00 | 335.50 | 338.50 | 338.50 | 0.89% | 13,759 |
| Oct 20, 2025 | 331.00 | 335.50 | 330.00 | 335.50 | 335.50 | 1.36% | 22,522 |
| Oct 17, 2025 | 331.00 | 331.50 | 329.00 | 331.00 | 331.00 | -0.15% | 8,916 |
| Oct 16, 2025 | 330.00 | 331.50 | 328.50 | 331.50 | 331.50 | 0.15% | 7,908 |
| Oct 15, 2025 | 331.00 | 332.50 | 327.50 | 331.00 | 331.00 | 0.15% | 8,320 |
| Oct 14, 2025 | 327.00 | 330.50 | 327.00 | 330.50 | 330.50 | 1.23% | 16,182 |
| Oct 13, 2025 | 325.00 | 328.50 | 323.00 | 326.50 | 326.50 | 0.46% | 9,630 |