mobilezone holding ag (SWX:MOZN)
Switzerland
· Delayed Price · Currency is CHF 15.52
+0.34 (2.24%)
At close: Feb 27, 2026
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.20 | 15.52 | 15.10 | 15.52 | 15.52 | 2.24% | 286,612 |
| Feb 26, 2026 | 15.28 | 15.34 | 15.14 | 15.18 | 15.18 | -0.91% | 82,883 |
| Feb 25, 2026 | 15.22 | 15.38 | 15.16 | 15.32 | 15.32 | 1.06% | 65,458 |
| Feb 24, 2026 | 15.08 | 15.38 | 15.04 | 15.16 | 15.16 | 0.93% | 112,819 |
| Feb 23, 2026 | 15.10 | 15.14 | 14.90 | 15.02 | 15.02 | -0.79% | 69,966 |
| Feb 20, 2026 | 15.26 | 15.26 | 15.00 | 15.14 | 15.14 | -0.79% | 180,581 |
| Feb 19, 2026 | 15.38 | 15.38 | 15.14 | 15.26 | 15.26 | -0.52% | 170,955 |
| Feb 18, 2026 | 15.24 | 15.40 | 15.14 | 15.34 | 15.34 | 0.79% | 176,893 |
| Feb 17, 2026 | 15.00 | 15.26 | 15.00 | 15.22 | 15.22 | 1.33% | 131,920 |
| Feb 16, 2026 | 15.10 | 15.10 | 14.52 | 15.02 | 15.02 | -1.05% | 178,052 |
| Feb 13, 2026 | 14.82 | 15.28 | 14.78 | 15.18 | 15.18 | 2.57% | 212,135 |
| Feb 12, 2026 | 14.98 | 15.00 | 14.70 | 14.80 | 14.80 | -0.80% | 110,406 |
| Feb 11, 2026 | 14.88 | 14.98 | 14.68 | 14.92 | 14.92 | 0.54% | 127,557 |
| Feb 10, 2026 | 14.70 | 14.88 | 14.64 | 14.84 | 14.84 | 1.09% | 129,189 |
| Feb 9, 2026 | 14.66 | 14.74 | 14.54 | 14.68 | 14.68 | 0.27% | 105,076 |
| Feb 6, 2026 | 14.50 | 14.64 | 14.28 | 14.64 | 14.64 | 1.10% | 151,990 |
| Feb 5, 2026 | 14.44 | 14.52 | 14.26 | 14.48 | 14.48 | 0.42% | 146,426 |
| Feb 4, 2026 | 14.30 | 14.46 | 14.20 | 14.42 | 14.42 | 0.84% | 159,477 |
| Feb 3, 2026 | 14.40 | 14.44 | 14.20 | 14.30 | 14.30 | -0.28% | 74,597 |
| Feb 2, 2026 | 14.10 | 14.36 | 14.08 | 14.34 | 14.34 | 1.70% | 90,659 |
| Jan 30, 2026 | 14.26 | 14.30 | 14.10 | 14.10 | 14.10 | -1.26% | 55,817 |
| Jan 29, 2026 | 14.28 | 14.34 | 14.14 | 14.28 | 14.28 | - | 84,210 |
| Jan 28, 2026 | 14.34 | 14.36 | 14.18 | 14.28 | 14.28 | -0.97% | 89,257 |
| Jan 27, 2026 | 14.04 | 14.46 | 13.98 | 14.42 | 14.42 | 2.41% | 208,085 |
| Jan 26, 2026 | 14.20 | 14.20 | 13.80 | 14.08 | 14.08 | -0.42% | 125,731 |
| Jan 23, 2026 | 14.06 | 14.14 | 13.82 | 14.14 | 14.14 | 0.28% | 159,591 |
| Jan 22, 2026 | 14.00 | 14.26 | 13.98 | 14.10 | 14.10 | 1.73% | 243,252 |
| Jan 21, 2026 | 13.70 | 13.90 | 13.60 | 13.86 | 13.86 | 0.58% | 105,776 |
| Jan 20, 2026 | 13.50 | 13.86 | 13.48 | 13.78 | 13.78 | 1.32% | 111,958 |
| Jan 19, 2026 | 13.44 | 13.62 | 13.38 | 13.60 | 13.60 | 1.04% | 48,827 |
| Jan 16, 2026 | 13.72 | 13.78 | 13.40 | 13.46 | 13.46 | -2.18% | 76,265 |
| Jan 15, 2026 | 13.98 | 13.98 | 13.70 | 13.76 | 13.76 | -1.71% | 105,670 |
| Jan 14, 2026 | 13.62 | 14.00 | 13.60 | 14.00 | 14.00 | 3.09% | 132,546 |
| Jan 13, 2026 | 13.46 | 13.58 | 13.34 | 13.58 | 13.58 | 0.74% | 99,361 |
| Jan 12, 2026 | 13.58 | 13.60 | 13.34 | 13.48 | 13.48 | -0.15% | 129,286 |
| Jan 9, 2026 | 13.72 | 13.74 | 13.24 | 13.50 | 13.50 | -1.03% | 164,710 |
| Jan 8, 2026 | 14.22 | 14.22 | 13.62 | 13.64 | 13.64 | -4.21% | 151,215 |
| Jan 7, 2026 | 14.00 | 14.24 | 13.94 | 14.24 | 14.24 | 1.86% | 295,483 |
| Jan 6, 2026 | 13.80 | 13.98 | 13.56 | 13.98 | 13.98 | 1.30% | 172,479 |
| Jan 5, 2026 | 13.28 | 13.80 | 13.20 | 13.80 | 13.80 | 3.92% | 290,799 |
| Dec 30, 2025 | 13.08 | 13.34 | 13.08 | 13.28 | 13.28 | 1.53% | 150,910 |
| Dec 29, 2025 | 13.00 | 13.08 | 12.90 | 13.08 | 13.08 | 0.62% | 84,689 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.88 | 13.00 | 13.00 | - | 95,498 |
| Dec 22, 2025 | 12.88 | 13.02 | 12.78 | 13.00 | 13.00 | 0.78% | 101,016 |
| Dec 19, 2025 | 12.72 | 12.90 | 12.62 | 12.90 | 12.90 | 1.10% | 251,781 |
| Dec 18, 2025 | 12.38 | 12.82 | 12.38 | 12.76 | 12.76 | 3.07% | 155,615 |
| Dec 17, 2025 | 12.36 | 12.48 | 12.28 | 12.38 | 12.38 | 0.49% | 47,698 |
| Dec 16, 2025 | 12.30 | 12.48 | 12.28 | 12.32 | 12.32 | 0.16% | 61,351 |
| Dec 15, 2025 | 12.38 | 12.42 | 12.24 | 12.30 | 12.30 | -0.32% | 39,028 |
| Dec 12, 2025 | 12.30 | 12.34 | 12.18 | 12.34 | 12.34 | 0.65% | 82,957 |
| Dec 11, 2025 | 12.02 | 12.28 | 12.02 | 12.26 | 12.26 | 1.49% | 100,369 |
| Dec 10, 2025 | 12.08 | 12.10 | 11.94 | 12.08 | 12.08 | 0.67% | 50,272 |
| Dec 9, 2025 | 12.10 | 12.16 | 12.00 | 12.00 | 12.00 | -1.15% | 69,316 |
| Dec 8, 2025 | 12.12 | 12.28 | 12.06 | 12.14 | 12.14 | 0.17% | 83,955 |
| 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 |