mobilezone holding AG MOZN
SIX · Switzerland · Retail Trade
CHF 12.46+0.12 (+0.97%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 12.46 | +0.97% | CHF 12.34 | CHF 12.48 | CHF 12.34 | 8.10K |
| 2026-10-01 | CHF 12.34 | +0.33% | CHF 12.26 | CHF 12.50 | CHF 12.20 | 131.93K |
| 2026-09-30 | CHF 12.30 | +0.65% | CHF 12.28 | CHF 12.44 | CHF 12.28 | 103.73K |
| 2026-09-29 | CHF 12.22 | 0.00% | CHF 12.28 | CHF 12.60 | CHF 12.22 | 95.33K |
| 2026-09-28 | CHF 12.22 | -1.29% | CHF 12.50 | CHF 12.50 | CHF 12.22 | 79.41K |
| 2026-09-25 | CHF 12.38 | +1.31% | CHF 12.26 | CHF 12.48 | CHF 12.26 | 117.25K |
| 2026-09-24 | CHF 12.22 | -0.81% | CHF 12.32 | CHF 12.46 | CHF 12.18 | 131.16K |
| 2026-09-23 | CHF 12.32 | -0.81% | CHF 12.40 | CHF 12.46 | CHF 12.32 | 94.80K |
| 2026-09-22 | CHF 12.42 | -0.16% | CHF 12.50 | CHF 12.60 | CHF 12.42 | 73.27K |
| 2026-09-21 | CHF 12.44 | +0.32% | CHF 12.40 | CHF 12.56 | CHF 12.36 | 53.23K |
| 2026-09-18 | CHF 12.40 | -1.59% | CHF 12.60 | CHF 12.72 | CHF 12.40 | 247.91K |
| 2026-09-17 | CHF 12.60 | -0.16% | CHF 12.50 | CHF 12.78 | CHF 12.50 | 69.01K |
| 2026-09-16 | CHF 12.62 | +0.16% | CHF 12.66 | CHF 12.74 | CHF 12.52 | 70.58K |
| 2026-09-15 | CHF 12.60 | +0.96% | CHF 12.48 | CHF 12.66 | CHF 12.48 | 112.16K |
| 2026-09-14 | CHF 12.48 | -0.16% | CHF 12.52 | CHF 12.64 | CHF 12.48 | 114.32K |
| 2026-09-11 | CHF 12.50 | -0.16% | CHF 12.52 | CHF 12.62 | CHF 12.48 | 89.12K |
| 2026-09-10 | CHF 12.52 | -1.11% | CHF 12.76 | CHF 12.76 | CHF 12.52 | 175.16K |
| 2026-09-09 | CHF 12.66 | -0.94% | CHF 12.70 | CHF 12.80 | CHF 12.56 | 135.49K |
| 2026-09-08 | CHF 12.78 | -0.62% | CHF 12.80 | CHF 12.86 | CHF 12.70 | 134.27K |
| 2026-09-07 | CHF 12.86 | -1.08% | CHF 13.10 | CHF 13.10 | CHF 12.86 | 62.29K |
| 2026-09-04 | CHF 13.00 | +0.31% | CHF 13.02 | CHF 13.04 | CHF 12.92 | 98.63K |
| 2026-09-03 | CHF 12.96 | +1.41% | CHF 12.76 | CHF 13.06 | CHF 12.74 | 104.78K |
| 2026-09-02 | CHF 12.78 | +0.16% | CHF 12.76 | CHF 12.94 | CHF 12.70 | 196.08K |
| 2026-09-01 | CHF 12.76 | -2.89% | CHF 13.10 | CHF 13.10 | CHF 12.66 | 185.54K |
| 2026-08-31 | CHF 13.14 | -0.30% | CHF 13.36 | CHF 13.44 | CHF 13.10 | 170.45K |
| 2026-08-28 | CHF 13.18 | -0.45% | CHF 13.26 | CHF 13.42 | CHF 13.10 | 63.06K |
| 2026-08-27 | CHF 13.24 | +1.53% | CHF 13.06 | CHF 13.30 | CHF 13.00 | 83.65K |
| 2026-08-26 | CHF 13.04 | +0.93% | CHF 13.00 | CHF 13.16 | CHF 12.98 | 80.38K |
| 2026-08-25 | CHF 12.92 | 0.00% | CHF 12.94 | CHF 13.08 | CHF 12.90 | 87.84K |
| 2026-08-24 | CHF 12.92 | 0.00% | CHF 12.90 | CHF 13.04 | CHF 12.84 | 110.70K |
| 2026-08-21 | CHF 12.92 | -0.31% | CHF 12.96 | CHF 12.98 | CHF 12.86 | 102.53K |
| 2026-08-20 | CHF 12.96 | +0.62% | CHF 12.66 | CHF 13.10 | CHF 12.54 | 149.53K |
| 2026-08-19 | CHF 12.88 | -2.57% | CHF 13.12 | CHF 13.16 | CHF 12.88 | 84.95K |
| 2026-08-18 | CHF 13.22 | +2.32% | CHF 12.96 | CHF 13.32 | CHF 12.92 | 112.26K |
| 2026-08-17 | CHF 12.92 | -6.10% | CHF 13.50 | CHF 13.52 | CHF 12.92 | 312.97K |
| 2026-08-14 | CHF 13.76 | +0.58% | CHF 13.50 | CHF 14.06 | CHF 13.36 | 120.85K |
| 2026-08-13 | CHF 13.68 | -0.29% | CHF 14.04 | CHF 14.04 | CHF 13.50 | 84.05K |
| 2026-08-12 | CHF 13.72 | -0.58% | CHF 13.80 | CHF 13.84 | CHF 13.70 | 56.71K |
| 2026-08-11 | CHF 13.80 | 0.00% | CHF 13.82 | CHF 13.84 | CHF 13.70 | 78.47K |
| 2026-08-10 | CHF 13.80 | -1.71% | CHF 14.00 | CHF 14.08 | CHF 13.76 | 53.31K |
| 2026-08-07 | CHF 14.04 | +0.86% | CHF 14.06 | CHF 14.06 | CHF 13.78 | 87.22K |
| 2026-08-06 | CHF 13.92 | -1.28% | CHF 14.14 | CHF 14.20 | CHF 13.90 | 65.59K |
| 2026-08-05 | CHF 14.10 | -0.14% | CHF 14.00 | CHF 14.16 | CHF 13.92 | 98.78K |
| 2026-08-04 | CHF 14.12 | -0.42% | CHF 14.24 | CHF 14.24 | CHF 14.02 | 73.46K |
| 2026-08-03 | CHF 14.18 | -0.84% | CHF 14.16 | CHF 14.30 | CHF 14.16 | 71.35K |
| 2026-07-31 | CHF 14.30 | -0.97% | CHF 14.80 | CHF 14.80 | CHF 14.14 | 68.98K |
| 2026-07-30 | CHF 14.44 | -0.69% | CHF 14.70 | CHF 14.70 | CHF 14.38 | 47.07K |
| 2026-07-29 | CHF 14.54 | -1.49% | CHF 14.82 | CHF 14.82 | CHF 14.50 | 79.09K |
| 2026-07-28 | CHF 14.76 | -0.40% | CHF 14.80 | CHF 15.08 | CHF 14.76 | 122.54K |
| 2026-07-27 | CHF 14.82 | +0.82% | CHF 14.76 | CHF 14.84 | CHF 14.68 | 59.19K |
| 2026-07-24 | CHF 14.70 | 0.00% | CHF 14.50 | CHF 14.70 | CHF 14.50 | 37.35K |
| 2026-07-23 | CHF 14.70 | -0.68% | CHF 14.80 | CHF 14.86 | CHF 14.62 | 33.18K |
| 2026-07-22 | CHF 14.80 | +0.14% | CHF 14.82 | CHF 14.96 | CHF 14.66 | 54.38K |
| 2026-07-21 | CHF 14.78 | -1.34% | CHF 14.78 | CHF 14.86 | CHF 14.34 | 94.60K |
| 2026-07-20 | CHF 14.98 | +1.08% | CHF 14.88 | CHF 15.12 | CHF 14.88 | 88.72K |
| 2026-07-17 | CHF 14.82 | -0.94% | CHF 15.00 | CHF 15.18 | CHF 14.74 | 112.64K |
| 2026-07-16 | CHF 14.96 | +3.46% | CHF 14.58 | CHF 15.40 | CHF 14.56 | 353.16K |
| 2026-07-15 | CHF 14.46 | +0.42% | CHF 14.16 | CHF 14.48 | CHF 14.16 | 31.91K |
| 2026-07-14 | CHF 14.40 | -0.14% | CHF 14.26 | CHF 14.44 | CHF 14.26 | 58.59K |
| 2026-07-13 | CHF 14.42 | +1.55% | CHF 14.12 | CHF 14.54 | CHF 14.12 | 97.92K |
| 2026-07-10 | CHF 14.20 | +0.14% | CHF 14.00 | CHF 14.22 | CHF 13.96 | 54.08K |
| 2026-07-09 | CHF 14.18 | +0.71% | CHF 14.12 | CHF 14.28 | CHF 14.04 | 53.65K |
| 2026-07-08 | CHF 14.08 | +0.14% | CHF 14.00 | CHF 14.20 | CHF 13.94 | 63.38K |
| 2026-07-07 | CHF 14.06 | +1.44% | CHF 13.90 | CHF 14.14 | CHF 13.82 | 89.97K |
| 2026-07-06 | CHF 13.86 | +1.17% | CHF 13.72 | CHF 13.86 | CHF 13.58 | 82.32K |
| 2026-07-03 | CHF 13.70 | +1.33% | CHF 13.66 | CHF 13.74 | CHF 13.46 | 50.66K |
| 2026-07-02 | CHF 13.52 | +0.15% | CHF 13.58 | CHF 13.64 | CHF 13.40 | 61.39K |
| 2026-07-01 | CHF 13.50 | -0.59% | CHF 13.60 | CHF 13.68 | CHF 13.36 | 109.11K |
| 2026-06-30 | CHF 13.58 | -3.00% | CHF 14.10 | CHF 14.10 | CHF 13.48 | 133.04K |
| 2026-06-29 | CHF 14.00 | +1.16% | CHF 13.86 | CHF 14.04 | CHF 13.78 | 157.91K |
| 2026-06-26 | CHF 13.84 | -1.00% | CHF 13.96 | CHF 13.96 | CHF 13.80 | 56.68K |
| 2026-06-25 | CHF 13.98 | -0.43% | CHF 14.04 | CHF 14.04 | CHF 13.86 | 83.10K |
| 2026-06-24 | CHF 14.04 | +0.43% | CHF 14.00 | CHF 14.14 | CHF 13.94 | 88.59K |
| 2026-06-23 | CHF 13.98 | -0.14% | CHF 13.92 | CHF 13.98 | CHF 13.84 | 82.47K |
| 2026-06-22 | CHF 14.00 | +0.57% | CHF 13.90 | CHF 14.02 | CHF 13.78 | 89.44K |
| 2026-06-19 | CHF 13.92 | -2.52% | CHF 14.24 | CHF 14.28 | CHF 13.86 | 143.28K |
| 2026-06-18 | CHF 14.28 | -2.06% | CHF 14.58 | CHF 14.58 | CHF 14.12 | 123.25K |
| 2026-06-17 | CHF 14.58 | -1.75% | CHF 14.76 | CHF 14.76 | CHF 14.56 | 47.79K |
| 2026-06-16 | CHF 14.84 | -1.20% | CHF 15.20 | CHF 15.20 | CHF 14.78 | 54.49K |
| 2026-06-15 | CHF 15.02 | -1.18% | CHF 15.20 | CHF 15.40 | CHF 14.88 | 135.26K |
| 2026-06-12 | CHF 15.20 | +0.93% | CHF 15.02 | CHF 15.20 | CHF 14.96 | 109.67K |
| 2026-06-11 | CHF 15.06 | +0.53% | CHF 14.96 | CHF 15.18 | CHF 14.92 | 84.64K |
| 2026-06-10 | CHF 14.98 | +1.90% | CHF 14.74 | CHF 15.04 | CHF 14.72 | 153.59K |
| 2026-06-09 | CHF 14.70 | +0.14% | CHF 14.66 | CHF 14.96 | CHF 14.64 | 69.85K |
| 2026-06-08 | CHF 14.68 | -0.27% | CHF 14.54 | CHF 14.74 | CHF 14.52 | 82.70K |
| 2026-06-05 | CHF 14.72 | -0.81% | CHF 14.70 | CHF 14.80 | CHF 14.56 | 84.42K |
| 2026-06-04 | CHF 14.84 | +1.09% | CHF 14.66 | CHF 14.88 | CHF 14.58 | 72.52K |
| 2026-06-03 | CHF 14.68 | -1.34% | CHF 14.78 | CHF 14.88 | CHF 14.58 | 78.14K |
| 2026-06-02 | CHF 14.88 | +1.78% | CHF 14.62 | CHF 14.88 | CHF 14.54 | 133.22K |
| 2026-06-01 | CHF 14.62 | -2.14% | CHF 14.82 | CHF 15.08 | CHF 14.62 | 120.75K |