Mobimo Holding AG (SWX:MOBN)
Switzerland
· Delayed Price · Currency is CHF 374.50
0.00 (0.00%)
Apr 28, 2026, 5:30 PM CET
Mobimo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 374.00 | 376.00 | 372.50 | 374.50 | 374.50 | - | 8,308 |
| Apr 27, 2026 | 384.50 | 384.50 | 374.50 | 374.50 | 374.50 | -2.60% | 13,584 |
| Apr 24, 2026 | 382.00 | 386.50 | 380.00 | 384.50 | 384.50 | 0.92% | 17,256 |
| Apr 23, 2026 | 386.50 | 386.50 | 378.00 | 381.00 | 381.00 | -0.52% | 9,900 |
| Apr 22, 2026 | 385.50 | 387.00 | 383.00 | 383.00 | 383.00 | - | 6,642 |
| Apr 21, 2026 | 383.00 | 386.50 | 383.00 | 383.00 | 383.00 | -0.52% | 18,321 |
| Apr 20, 2026 | 384.50 | 387.00 | 382.50 | 385.00 | 385.00 | 0.26% | 11,844 |
| Apr 17, 2026 | 388.00 | 388.00 | 381.00 | 384.00 | 384.00 | -0.39% | 19,909 |
| Apr 16, 2026 | 387.00 | 387.50 | 381.00 | 385.50 | 385.50 | -0.26% | 12,192 |
| Apr 15, 2026 | 386.50 | 388.00 | 384.00 | 386.50 | 386.50 | -0.13% | 14,257 |
| Apr 14, 2026 | 384.00 | 388.00 | 383.00 | 387.00 | 387.00 | 0.91% | 20,618 |
| Apr 13, 2026 | 380.00 | 385.00 | 380.00 | 383.50 | 383.50 | 0.66% | 21,810 |
| Apr 10, 2026 | 381.00 | 384.00 | 378.00 | 381.00 | 381.00 | 0.53% | 19,740 |
| Apr 9, 2026 | 383.50 | 383.50 | 374.00 | 379.00 | 379.00 | 0.66% | 23,479 |
| Apr 8, 2026 | 383.50 | 383.50 | 373.00 | 376.50 | 376.50 | 0.13% | 12,349 |
| Apr 7, 2026 | 377.50 | 382.00 | 376.00 | 376.00 | 376.00 | -0.79% | 11,889 |
| Apr 2, 2026 | 376.00 | 379.00 | 374.50 | 379.00 | 379.00 | -2.07% | 11,303 |
| Apr 1, 2026 | 381.00 | 388.50 | 378.50 | 387.00 | 376.75 | 1.98% | 15,566 |
| Mar 31, 2026 | 377.50 | 380.50 | 376.00 | 379.50 | 369.45 | 0.53% | 19,552 |
| Mar 30, 2026 | 378.50 | 380.00 | 373.50 | 377.50 | 367.50 | 0.53% | 13,593 |
| Mar 27, 2026 | 376.50 | 376.50 | 372.00 | 375.50 | 365.55 | - | 10,014 |
| Mar 26, 2026 | 381.50 | 381.50 | 372.50 | 375.50 | 365.55 | -0.13% | 14,199 |
| Mar 25, 2026 | 370.00 | 378.50 | 370.00 | 376.00 | 366.04 | 0.94% | 13,784 |
| Mar 24, 2026 | 377.00 | 377.00 | 371.50 | 372.50 | 362.63 | 0.27% | 20,664 |
| Mar 23, 2026 | 370.00 | 377.00 | 367.50 | 371.50 | 361.66 | -1.20% | 16,858 |
| Mar 20, 2026 | 379.50 | 381.50 | 373.00 | 376.00 | 366.04 | -0.79% | 41,204 |
| Mar 19, 2026 | 382.00 | 384.50 | 378.50 | 379.00 | 368.96 | -1.17% | 13,338 |
| Mar 18, 2026 | 379.50 | 385.00 | 379.50 | 383.50 | 373.34 | 1.32% | 26,501 |
| Mar 17, 2026 | 386.00 | 386.00 | 376.00 | 378.50 | 368.48 | -2.07% | 16,916 |
| Mar 16, 2026 | 383.00 | 386.50 | 380.00 | 386.50 | 376.26 | 0.78% | 16,090 |
| Mar 13, 2026 | 386.00 | 388.50 | 383.50 | 383.50 | 373.34 | -0.13% | 12,027 |
| Mar 12, 2026 | 383.50 | 385.50 | 379.00 | 384.00 | 373.83 | 0.39% | 15,654 |
| Mar 11, 2026 | 387.00 | 387.50 | 378.50 | 382.50 | 372.37 | -1.80% | 13,103 |
| Mar 10, 2026 | 398.00 | 398.00 | 389.50 | 389.50 | 379.18 | -1.27% | 10,200 |
| Mar 9, 2026 | 389.00 | 394.50 | 387.00 | 394.50 | 384.05 | -0.50% | 18,028 |
| Mar 6, 2026 | 403.00 | 403.00 | 392.00 | 396.50 | 386.00 | -0.63% | 12,093 |
| Mar 5, 2026 | 400.50 | 406.00 | 398.50 | 399.00 | 388.43 | -0.50% | 26,277 |
| Mar 4, 2026 | 396.00 | 401.50 | 396.00 | 401.00 | 390.38 | 1.39% | 12,678 |
| Mar 3, 2026 | 400.00 | 400.00 | 393.50 | 395.50 | 385.02 | -1.00% | 19,355 |
| Mar 2, 2026 | 401.00 | 403.00 | 396.50 | 399.50 | 388.92 | -0.25% | 21,793 |
| Feb 27, 2026 | 399.00 | 405.00 | 398.50 | 400.50 | 389.89 | 0.38% | 28,881 |
| Feb 26, 2026 | 394.00 | 399.00 | 392.00 | 399.00 | 388.43 | 1.27% | 10,720 |
| Feb 25, 2026 | 395.00 | 395.00 | 389.50 | 394.00 | 383.56 | -0.25% | 9,148 |
| Feb 24, 2026 | 389.00 | 396.50 | 385.50 | 395.00 | 384.54 | 1.94% | 15,886 |
| Feb 23, 2026 | 388.50 | 388.50 | 384.50 | 387.50 | 377.24 | - | 8,261 |
| Feb 20, 2026 | 384.50 | 390.00 | 382.00 | 387.50 | 377.24 | -0.26% | 15,840 |
| Feb 19, 2026 | 382.00 | 390.50 | 380.50 | 388.50 | 378.21 | 1.97% | 18,610 |
| Feb 18, 2026 | 384.00 | 387.50 | 381.00 | 381.00 | 370.91 | -0.65% | 11,116 |
| Feb 17, 2026 | 381.50 | 384.00 | 379.50 | 383.50 | 373.34 | 0.52% | 9,071 |
| Feb 16, 2026 | 391.00 | 391.00 | 379.50 | 381.50 | 371.40 | -1.80% | 10,853 |
| Feb 13, 2026 | 391.00 | 391.00 | 378.50 | 388.50 | 378.21 | 0.13% | 14,698 |
| Feb 12, 2026 | 388.00 | 390.00 | 384.00 | 388.00 | 377.72 | -0.13% | 13,440 |
| Feb 11, 2026 | 388.50 | 391.00 | 385.00 | 388.50 | 378.21 | -0.38% | 10,447 |
| Feb 10, 2026 | 389.00 | 390.00 | 385.00 | 390.00 | 379.67 | 0.26% | 8,731 |
| Feb 9, 2026 | 387.00 | 389.00 | 383.00 | 389.00 | 378.70 | 0.52% | 11,224 |
| Feb 6, 2026 | 384.00 | 388.00 | 384.00 | 387.00 | 376.75 | 0.78% | 9,945 |
| Feb 5, 2026 | 389.00 | 389.00 | 383.50 | 384.00 | 373.83 | -1.66% | 18,989 |
| Feb 4, 2026 | 390.00 | 392.00 | 379.00 | 390.50 | 380.16 | 0.26% | 44,016 |
| Feb 3, 2026 | 386.50 | 391.50 | 386.00 | 389.50 | 379.18 | 1.04% | 16,880 |
| Feb 2, 2026 | 390.50 | 390.50 | 385.50 | 385.50 | 375.29 | -0.90% | 15,974 |
| Jan 30, 2026 | 391.00 | 394.00 | 388.50 | 389.00 | 378.70 | -0.51% | 23,189 |
| Jan 29, 2026 | 381.50 | 391.00 | 381.50 | 391.00 | 380.64 | 1.56% | 18,214 |
| Jan 28, 2026 | 372.00 | 387.00 | 368.00 | 385.00 | 374.80 | -0.77% | 43,774 |
| Jan 27, 2026 | 386.00 | 388.00 | 384.00 | 388.00 | 377.72 | 0.52% | 10,570 |
| Jan 26, 2026 | 387.50 | 387.50 | 382.50 | 386.00 | 375.78 | - | 13,395 |
| Jan 23, 2026 | 385.50 | 386.50 | 382.00 | 386.00 | 375.78 | 0.13% | 15,372 |
| Jan 22, 2026 | 381.00 | 388.00 | 380.50 | 385.50 | 375.29 | 1.31% | 13,309 |
| Jan 21, 2026 | 379.00 | 382.00 | 378.00 | 380.50 | 370.42 | 0.26% | 12,911 |
| Jan 20, 2026 | 381.00 | 383.00 | 376.50 | 379.50 | 369.45 | -0.26% | 13,706 |
| Jan 19, 2026 | 380.00 | 381.00 | 378.50 | 380.50 | 370.42 | 0.26% | 7,354 |
| Jan 16, 2026 | 378.00 | 381.50 | 377.50 | 379.50 | 369.45 | 0.53% | 15,869 |
| Jan 15, 2026 | 372.00 | 378.00 | 371.00 | 377.50 | 367.50 | 1.62% | 31,794 |
| Jan 14, 2026 | 367.50 | 372.00 | 366.50 | 371.50 | 361.66 | 0.54% | 18,295 |
| Jan 13, 2026 | 373.50 | 373.50 | 360.50 | 369.50 | 359.71 | -1.20% | 26,273 |
| Jan 12, 2026 | 373.50 | 375.00 | 369.50 | 374.00 | 364.09 | 0.40% | 10,629 |
| Jan 9, 2026 | 368.00 | 372.50 | 367.00 | 372.50 | 362.63 | 0.40% | 9,489 |
| Jan 8, 2026 | 370.00 | 374.00 | 370.00 | 371.00 | 361.17 | 0.13% | 11,209 |
| Jan 7, 2026 | 364.00 | 370.50 | 363.50 | 370.50 | 360.69 | 1.93% | 14,159 |
| Jan 6, 2026 | 366.00 | 366.00 | 361.00 | 363.50 | 353.87 | -0.68% | 10,162 |
| Jan 5, 2026 | 363.00 | 366.00 | 358.00 | 366.00 | 356.31 | - | 23,126 |
| Dec 30, 2025 | 362.00 | 366.00 | 361.00 | 366.00 | 356.31 | 0.83% | 8,982 |
| Dec 29, 2025 | 363.00 | 363.50 | 359.50 | 363.00 | 353.39 | 0.28% | 7,297 |
| Dec 23, 2025 | 365.50 | 366.00 | 361.00 | 362.00 | 352.41 | -0.82% | 5,676 |
| Dec 22, 2025 | 361.00 | 366.00 | 359.00 | 365.00 | 355.33 | 0.97% | 17,211 |
| Dec 19, 2025 | 361.00 | 362.50 | 358.50 | 361.50 | 351.93 | 0.42% | 39,736 |
| Dec 18, 2025 | 354.00 | 360.00 | 354.00 | 360.00 | 350.47 | 1.69% | 21,684 |
| Dec 17, 2025 | 351.50 | 355.00 | 351.50 | 354.00 | 344.62 | 0.43% | 11,134 |
| Dec 16, 2025 | 352.50 | 354.00 | 351.00 | 352.50 | 343.16 | - | 8,586 |
| Dec 15, 2025 | 349.50 | 354.50 | 349.50 | 352.50 | 343.16 | 1.00% | 14,486 |
| Dec 12, 2025 | 349.00 | 350.00 | 347.00 | 349.00 | 339.76 | 0.14% | 11,935 |
| Dec 11, 2025 | 347.50 | 350.50 | 347.00 | 348.50 | 339.27 | -0.43% | 14,367 |
| Dec 10, 2025 | 349.00 | 350.50 | 347.00 | 350.00 | 340.73 | - | 13,322 |
| Dec 9, 2025 | 350.00 | 351.50 | 349.50 | 350.00 | 340.73 | -0.28% | 5,706 |
| Dec 8, 2025 | 351.50 | 353.00 | 350.50 | 351.00 | 341.70 | -0.14% | 7,303 |
| Dec 5, 2025 | 357.50 | 357.50 | 350.00 | 351.50 | 342.19 | -1.68% | 18,700 |
| Dec 4, 2025 | 358.00 | 360.00 | 357.00 | 357.50 | 348.03 | -0.14% | 11,563 |
| Dec 3, 2025 | 361.50 | 361.50 | 356.50 | 358.00 | 348.52 | -0.69% | 8,551 |
| Dec 2, 2025 | 360.00 | 360.50 | 358.50 | 360.50 | 350.95 | -0.14% | 12,876 |
| Dec 1, 2025 | 359.00 | 361.00 | 355.50 | 361.00 | 351.44 | 0.56% | 26,272 |
| Nov 28, 2025 | 356.50 | 359.00 | 355.50 | 359.00 | 349.49 | 0.42% | 11,136 |