mobilezone holding ag (SWX:MOZN)
Switzerland
· Delayed Price · Currency is CHF 14.48
+0.10 (0.70%)
Apr 29, 2026, 2:27 PM CET
mobilezone holding ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.46 | 14.60 | 14.34 | 14.38 | 14.38 | -0.14% | 170,430 |
| Apr 27, 2026 | 14.14 | 14.46 | 14.08 | 14.40 | 14.40 | 2.13% | 169,230 |
| Apr 24, 2026 | 14.00 | 14.20 | 13.94 | 14.10 | 14.10 | 0.14% | 103,956 |
| Apr 23, 2026 | 14.10 | 14.18 | 14.02 | 14.08 | 14.08 | 0.28% | 75,390 |
| Apr 22, 2026 | 14.10 | 14.12 | 13.94 | 14.04 | 14.04 | 0.29% | 85,622 |
| Apr 21, 2026 | 14.10 | 14.10 | 13.86 | 14.00 | 14.00 | -0.43% | 83,664 |
| Apr 20, 2026 | 14.04 | 14.20 | 14.00 | 14.06 | 14.06 | -0.42% | 127,048 |
| Apr 17, 2026 | 14.12 | 14.20 | 14.00 | 14.12 | 14.12 | -0.56% | 219,622 |
| Apr 16, 2026 | 14.26 | 14.40 | 14.02 | 14.20 | 14.20 | - | 253,583 |
| Apr 15, 2026 | 14.52 | 14.70 | 14.14 | 14.20 | 14.20 | -7.31% | 241,572 |
| Apr 14, 2026 | 15.30 | 15.42 | 15.24 | 15.32 | 14.42 | 1.19% | 203,584 |
| Apr 13, 2026 | 15.18 | 15.34 | 15.00 | 15.14 | 14.25 | -0.39% | 180,324 |
| Apr 10, 2026 | 15.38 | 15.40 | 15.16 | 15.20 | 14.31 | -0.13% | 164,900 |
| Apr 9, 2026 | 15.12 | 15.28 | 15.00 | 15.22 | 14.33 | 0.13% | 201,738 |
| Apr 8, 2026 | 15.50 | 15.50 | 15.06 | 15.20 | 14.31 | 1.33% | 163,416 |
| Apr 7, 2026 | 15.28 | 15.52 | 15.00 | 15.00 | 14.12 | -1.32% | 140,637 |
| Apr 2, 2026 | 15.44 | 15.44 | 14.98 | 15.20 | 14.31 | -0.26% | 122,517 |
| Apr 1, 2026 | 14.88 | 15.46 | 14.88 | 15.24 | 14.34 | - | 147,596 |
| Mar 31, 2026 | 14.92 | 15.40 | 14.64 | 15.24 | 14.34 | 2.56% | 186,285 |
| Mar 30, 2026 | 15.00 | 15.04 | 14.72 | 14.86 | 13.99 | -0.80% | 193,342 |
| Mar 27, 2026 | 15.50 | 15.50 | 14.72 | 14.98 | 14.10 | -3.60% | 402,190 |
| Mar 26, 2026 | 15.42 | 15.60 | 15.32 | 15.54 | 14.63 | 0.65% | 174,403 |
| Mar 25, 2026 | 15.54 | 15.66 | 15.30 | 15.44 | 14.53 | 0.78% | 212,285 |
| Mar 24, 2026 | 15.44 | 15.56 | 15.26 | 15.32 | 14.42 | -0.52% | 129,986 |
| Mar 23, 2026 | 14.84 | 15.58 | 14.68 | 15.40 | 14.50 | 0.52% | 223,470 |
| Mar 20, 2026 | 15.30 | 15.78 | 15.20 | 15.32 | 14.42 | 1.19% | 173,091 |
| Mar 19, 2026 | 15.10 | 15.36 | 15.08 | 15.14 | 14.25 | -1.56% | 112,277 |
| Mar 18, 2026 | 15.72 | 15.78 | 15.30 | 15.38 | 14.48 | -2.16% | 128,085 |
| Mar 17, 2026 | 15.42 | 15.86 | 15.28 | 15.72 | 14.80 | 2.08% | 250,612 |
| Mar 16, 2026 | 15.52 | 15.66 | 15.30 | 15.40 | 14.50 | -0.77% | 140,504 |
| Mar 13, 2026 | 15.16 | 15.74 | 15.08 | 15.52 | 14.61 | 1.44% | 157,941 |
| Mar 12, 2026 | 15.14 | 15.52 | 14.86 | 15.30 | 14.40 | 0.66% | 137,034 |
| Mar 11, 2026 | 15.08 | 15.40 | 15.04 | 15.20 | 14.31 | 0.93% | 275,400 |
| Mar 10, 2026 | 15.12 | 15.68 | 14.94 | 15.06 | 14.18 | 0.67% | 298,399 |
| Mar 9, 2026 | 14.10 | 15.06 | 13.78 | 14.96 | 14.08 | 4.47% | 280,422 |
| Mar 6, 2026 | 15.30 | 15.30 | 14.16 | 14.32 | 13.48 | -6.65% | 367,405 |
| Mar 5, 2026 | 15.62 | 15.64 | 15.20 | 15.34 | 14.44 | -1.41% | 210,750 |
| Mar 4, 2026 | 15.38 | 15.76 | 15.22 | 15.56 | 14.65 | 1.43% | 109,633 |
| Mar 3, 2026 | 15.42 | 15.42 | 15.02 | 15.34 | 14.44 | -1.16% | 112,868 |
| Mar 2, 2026 | 15.00 | 15.60 | 14.98 | 15.52 | 14.61 | - | 135,854 |
| Feb 27, 2026 | 15.20 | 15.52 | 15.10 | 15.52 | 14.61 | 2.24% | 286,612 |
| Feb 26, 2026 | 15.28 | 15.34 | 15.14 | 15.18 | 14.29 | -0.91% | 82,883 |
| Feb 25, 2026 | 15.22 | 15.38 | 15.16 | 15.32 | 14.42 | 1.06% | 65,458 |
| Feb 24, 2026 | 15.08 | 15.38 | 15.04 | 15.16 | 14.27 | 0.93% | 112,819 |
| Feb 23, 2026 | 15.10 | 15.14 | 14.90 | 15.02 | 14.14 | -0.79% | 69,966 |
| Feb 20, 2026 | 15.26 | 15.26 | 15.00 | 15.14 | 14.25 | -0.79% | 180,581 |
| Feb 19, 2026 | 15.38 | 15.38 | 15.14 | 15.26 | 14.36 | -0.52% | 170,955 |
| Feb 18, 2026 | 15.24 | 15.40 | 15.14 | 15.34 | 14.44 | 0.79% | 176,893 |
| Feb 17, 2026 | 15.00 | 15.26 | 15.00 | 15.22 | 14.33 | 1.33% | 131,920 |
| Feb 16, 2026 | 15.10 | 15.10 | 14.52 | 15.02 | 14.14 | -1.05% | 178,052 |
| Feb 13, 2026 | 14.82 | 15.28 | 14.78 | 15.18 | 14.29 | 2.57% | 212,135 |
| Feb 12, 2026 | 14.98 | 15.00 | 14.70 | 14.80 | 13.93 | -0.80% | 110,406 |
| Feb 11, 2026 | 14.88 | 14.98 | 14.68 | 14.92 | 14.04 | 0.54% | 127,557 |
| Feb 10, 2026 | 14.70 | 14.88 | 14.64 | 14.84 | 13.97 | 1.09% | 129,189 |
| Feb 9, 2026 | 14.66 | 14.74 | 14.54 | 14.68 | 13.82 | 0.27% | 105,076 |
| Feb 6, 2026 | 14.50 | 14.64 | 14.28 | 14.64 | 13.78 | 1.10% | 151,990 |
| Feb 5, 2026 | 14.44 | 14.52 | 14.26 | 14.48 | 13.63 | 0.42% | 146,426 |
| Feb 4, 2026 | 14.30 | 14.46 | 14.20 | 14.42 | 13.57 | 0.84% | 159,477 |
| Feb 3, 2026 | 14.40 | 14.44 | 14.20 | 14.30 | 13.46 | -0.28% | 74,597 |
| Feb 2, 2026 | 14.10 | 14.36 | 14.08 | 14.34 | 13.50 | 1.70% | 90,659 |
| Jan 30, 2026 | 14.26 | 14.30 | 14.10 | 14.10 | 13.27 | -1.26% | 55,817 |
| Jan 29, 2026 | 14.28 | 14.34 | 14.14 | 14.28 | 13.44 | - | 84,210 |
| Jan 28, 2026 | 14.34 | 14.36 | 14.18 | 14.28 | 13.44 | -0.97% | 89,257 |
| Jan 27, 2026 | 14.04 | 14.46 | 13.98 | 14.42 | 13.57 | 2.41% | 208,085 |
| Jan 26, 2026 | 14.20 | 14.20 | 13.80 | 14.08 | 13.25 | -0.42% | 125,731 |
| Jan 23, 2026 | 14.06 | 14.14 | 13.82 | 14.14 | 13.31 | 0.28% | 159,591 |
| Jan 22, 2026 | 14.00 | 14.26 | 13.98 | 14.10 | 13.27 | 1.73% | 243,252 |
| Jan 21, 2026 | 13.70 | 13.90 | 13.60 | 13.86 | 13.05 | 0.58% | 105,776 |
| Jan 20, 2026 | 13.50 | 13.86 | 13.48 | 13.78 | 12.97 | 1.32% | 111,958 |
| Jan 19, 2026 | 13.44 | 13.62 | 13.38 | 13.60 | 12.80 | 1.04% | 48,827 |
| Jan 16, 2026 | 13.72 | 13.78 | 13.40 | 13.46 | 12.67 | -2.18% | 76,265 |
| Jan 15, 2026 | 13.98 | 13.98 | 13.70 | 13.76 | 12.95 | -1.71% | 105,670 |
| Jan 14, 2026 | 13.62 | 14.00 | 13.60 | 14.00 | 13.18 | 3.09% | 132,546 |
| Jan 13, 2026 | 13.46 | 13.58 | 13.34 | 13.58 | 12.78 | 0.74% | 99,361 |
| Jan 12, 2026 | 13.58 | 13.60 | 13.34 | 13.48 | 12.69 | -0.15% | 129,286 |
| Jan 9, 2026 | 13.72 | 13.74 | 13.24 | 13.50 | 12.71 | -1.03% | 164,710 |
| Jan 8, 2026 | 14.22 | 14.22 | 13.62 | 13.64 | 12.84 | -4.21% | 151,215 |
| Jan 7, 2026 | 14.00 | 14.24 | 13.94 | 14.24 | 13.40 | 1.86% | 295,483 |
| Jan 6, 2026 | 13.80 | 13.98 | 13.56 | 13.98 | 13.16 | 1.30% | 172,479 |
| Jan 5, 2026 | 13.28 | 13.80 | 13.20 | 13.80 | 12.99 | 3.92% | 290,799 |
| Dec 30, 2025 | 13.08 | 13.34 | 13.08 | 13.28 | 12.50 | 1.53% | 150,910 |
| Dec 29, 2025 | 13.00 | 13.08 | 12.90 | 13.08 | 12.31 | 0.62% | 84,689 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.88 | 13.00 | 12.24 | - | 95,498 |
| Dec 22, 2025 | 12.88 | 13.02 | 12.78 | 13.00 | 12.24 | 0.78% | 101,016 |
| Dec 19, 2025 | 12.72 | 12.90 | 12.62 | 12.90 | 12.14 | 1.10% | 251,781 |
| Dec 18, 2025 | 12.38 | 12.82 | 12.38 | 12.76 | 12.01 | 3.07% | 155,615 |
| Dec 17, 2025 | 12.36 | 12.48 | 12.28 | 12.38 | 11.65 | 0.49% | 47,698 |
| Dec 16, 2025 | 12.30 | 12.48 | 12.28 | 12.32 | 11.60 | 0.16% | 61,351 |
| Dec 15, 2025 | 12.38 | 12.42 | 12.24 | 12.30 | 11.58 | -0.32% | 39,028 |
| Dec 12, 2025 | 12.30 | 12.34 | 12.18 | 12.34 | 11.62 | 0.65% | 82,957 |
| Dec 11, 2025 | 12.02 | 12.28 | 12.02 | 12.26 | 11.54 | 1.49% | 100,369 |
| Dec 10, 2025 | 12.08 | 12.10 | 11.94 | 12.08 | 11.37 | 0.67% | 50,272 |
| Dec 9, 2025 | 12.10 | 12.16 | 12.00 | 12.00 | 11.30 | -1.15% | 69,316 |
| Dec 8, 2025 | 12.12 | 12.28 | 12.06 | 12.14 | 11.43 | 0.17% | 83,955 |
| Dec 5, 2025 | 12.20 | 12.28 | 12.12 | 12.12 | 11.41 | -0.98% | 30,279 |
| Dec 4, 2025 | 12.24 | 12.34 | 12.10 | 12.24 | 11.52 | 0.66% | 61,463 |
| Dec 3, 2025 | 12.10 | 12.32 | 12.10 | 12.16 | 11.45 | - | 62,470 |
| Dec 2, 2025 | 11.98 | 12.24 | 11.96 | 12.16 | 11.45 | 0.83% | 84,238 |
| Dec 1, 2025 | 12.00 | 12.20 | 11.94 | 12.06 | 11.35 | -0.99% | 62,161 |
| Nov 28, 2025 | 11.86 | 12.18 | 11.86 | 12.18 | 11.46 | 1.50% | 82,718 |