Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Mobico Group Plc (3NA.F)

Compare
0.5850
-0.0650
(-10.00%)
As of 10:18:18 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.58500.58500.58500.58500.58502,805
Apr 4, 20250.65000.65000.65000.65000.6500-
Apr 3, 20250.66500.71000.66500.71000.71006,586
Apr 2, 20250.69000.69000.69000.69000.6900-
Apr 1, 20250.68500.68500.68500.68500.6850-
Mar 31, 20250.72500.72500.72000.72000.72005,377
Mar 28, 20250.75000.75000.75000.75000.7500-
Mar 27, 20250.74000.74000.74000.74000.7400-
Mar 26, 20250.74500.74500.74500.74500.7450-
Mar 25, 20250.74500.74500.74500.74500.7450-
Mar 24, 20250.74500.74500.74500.74500.7450-
Mar 21, 20250.75500.75500.75500.75500.7550-
Mar 20, 20250.74500.74500.74500.74500.7450-
Mar 19, 20250.73500.73500.73500.73500.7350-
Mar 18, 20250.73000.73000.73000.73000.7300-
Mar 17, 20250.72500.72500.72500.72500.7250-
Mar 14, 20250.71000.71000.71000.71000.7100-
Mar 13, 20250.73000.73000.73000.73000.7300-
Mar 12, 20250.73000.73000.73000.73000.7300-
Mar 11, 20250.74500.74500.74500.74500.7450-
Mar 10, 20250.76000.76000.76000.76000.7600-
Mar 7, 20250.74000.74000.74000.74000.7400-
Mar 6, 20250.74500.74500.74500.74500.7450-
Mar 5, 20250.75000.79000.75000.79000.79001,716
Mar 4, 20250.81500.81500.77000.77000.77003,487
Mar 3, 20250.82500.82500.82500.82500.8250-
Feb 28, 20250.81500.81500.81500.81500.8150-
Feb 27, 20250.83500.83500.83500.83500.8350-
Feb 26, 20250.82000.82000.82000.82000.8200-
Feb 25, 20250.82000.82000.82000.82000.8200-
Feb 24, 20250.82500.82500.82500.82500.8250-
Feb 21, 20250.83500.83500.83500.83500.8350-
Feb 20, 20250.83500.83500.83500.83500.8350-
Feb 19, 20250.84500.84500.84500.84500.8450-
Feb 18, 20250.85000.85000.85000.85000.8500-
Feb 17, 20250.84000.84000.84000.84000.8400-
Feb 14, 20250.84000.84000.84000.84000.8400-
Feb 13, 20250.84000.84000.84000.84000.8400-
Feb 12, 20250.83500.83500.83500.83500.8350-
Feb 11, 20250.84500.84500.84500.84500.8450-
Feb 10, 20250.84500.84500.84500.84500.8450-
Feb 7, 20250.83000.83000.83000.83000.8300-
Feb 6, 20250.82500.82500.82500.82500.8250-
Feb 5, 20250.83000.83000.83000.83000.8300-
Feb 4, 20250.85500.85500.85500.85500.8550-
Feb 3, 20250.86000.86000.86000.86000.8600-
Jan 31, 20250.87000.87000.87000.87000.8700-
Jan 30, 20250.87000.87000.87000.87000.8700-
Jan 29, 20250.88500.88500.88500.88500.8850-
Jan 28, 20250.87000.87000.87000.87000.8700-
Jan 27, 20250.86500.86500.86500.86500.8650-
Jan 24, 20250.88000.88000.88000.88000.8800-
Jan 23, 20250.87000.87000.87000.87000.8700-
Jan 22, 20250.89500.89500.89500.89500.8950-
Jan 21, 20250.92000.92000.92000.92000.9200-
Jan 20, 20250.90000.90000.90000.90000.9000-
Jan 17, 20250.91500.91500.91500.91500.9150-
Jan 16, 20250.88500.88500.88500.88500.8850-
Jan 15, 20250.86500.86500.86500.86500.8650-
Jan 14, 20250.87000.87000.87000.87000.8700-
Jan 13, 20250.85000.85000.85000.85000.8500-
Jan 10, 20250.88500.88500.88500.88500.8850-
Jan 9, 20250.88500.88500.88500.88500.8850-
Jan 8, 20250.92500.92500.92500.92500.9250-
Jan 7, 20250.96500.96500.96500.96500.9650-
Jan 6, 20250.96000.96000.96000.96000.9600-
Jan 3, 20250.96000.96000.96000.96000.9600-
Jan 2, 20250.95500.95500.95500.95500.9550-
Dec 30, 20240.94000.94000.94000.94000.9400-
Dec 27, 20240.95000.95000.95000.95000.9500-
Dec 23, 20240.93500.95500.91000.95500.9550317
Dec 20, 20240.95500.95500.95500.95500.9550-
Dec 19, 20240.95500.95500.95500.95500.9550-
Dec 18, 20240.95500.95500.95500.95500.9550-
Dec 17, 20240.96000.96000.96000.96000.9600-
Dec 16, 20240.95000.95000.95000.95000.9500-
Dec 13, 20240.98000.98000.98000.98000.9800-
Dec 12, 20241.03001.03001.03001.03001.0300-
Dec 11, 20241.04001.04001.04001.04001.0400-
Dec 10, 20241.07001.07001.07001.07001.0700-
Dec 9, 20241.06001.06001.06001.06001.0600-
Dec 6, 20241.04001.05001.04001.05001.05003,000
Dec 5, 20241.03001.03001.03001.03001.0300-
Dec 4, 20241.04001.04001.04001.04001.0400-
Dec 3, 20241.03001.03001.03001.03001.03003,000
Dec 2, 20241.03001.03001.03001.03001.0300-
Nov 29, 20241.01001.01001.01001.01001.0100-
Nov 28, 20240.98000.98000.98000.98000.9800-
Nov 27, 20241.00001.00001.00001.00001.0000-
Nov 26, 20240.97000.97000.96500.96500.96506,000
Nov 25, 20240.95000.95000.95000.95000.9500-
Nov 22, 20240.94000.94000.94000.94000.9400-
Nov 21, 20240.94500.94500.94500.94500.9450-
Nov 20, 20240.97000.97000.97000.97000.9700-
Nov 19, 20240.97000.97000.97000.97000.9700-
Nov 18, 20240.97000.97000.97000.97000.9700-
Nov 15, 20240.95000.95000.95000.95000.9500-
Nov 14, 20240.94000.94000.94000.94000.9400-
Nov 13, 20240.94000.94000.94000.94000.9400-
Nov 12, 20240.96000.96000.96000.96000.9600-
Nov 11, 20240.94500.94500.94500.94500.9450-
Nov 8, 20240.92000.92000.92000.92000.9200-
Nov 7, 20240.85500.85500.85500.85500.8550-
Nov 6, 20240.83000.83000.83000.83000.8300-
Nov 5, 20240.80500.80500.80500.80500.8050-
Nov 4, 20240.81500.81500.81500.81500.8150-
Nov 1, 20240.81500.81500.81500.81500.8150-
Oct 31, 20240.84500.84500.84500.84500.8450-
Oct 30, 20240.81500.81500.81500.81500.8150-
Oct 29, 20240.83500.83500.82000.82000.8200300
Oct 28, 20240.83000.83000.83000.83000.8300-
Oct 25, 20240.84000.84000.84000.84000.8400-
Oct 24, 20240.85500.85500.85500.85500.8550-
Oct 23, 20240.85500.85500.85500.85500.8550-
Oct 22, 20240.84500.84500.84500.84500.8450-
Oct 21, 20240.87500.87500.87500.87500.8750-
Oct 18, 20240.87500.87500.87500.87500.8750-
Oct 17, 20240.88000.88000.88000.88000.8800-
Oct 16, 20240.88000.88000.88000.88000.8800-
Oct 15, 20240.86500.88500.86500.88500.88502,700
Oct 14, 20240.84500.84500.84500.84500.8450-
Oct 11, 20240.85000.85000.85000.85000.8500-
Oct 10, 20240.85000.85000.85000.85000.8500-
Oct 9, 20240.84500.84500.84500.84500.8450-
Oct 8, 20240.85000.85000.85000.85000.8500-
Oct 7, 20240.87000.87000.87000.87000.8700-
Oct 4, 20240.84000.88500.84000.88500.88503,000
Oct 3, 20240.83500.83500.83500.83500.8350-
Oct 2, 20240.85500.85500.85500.85500.8550-
Oct 1, 20240.86500.86500.86500.86500.8650-
Sep 30, 20240.89000.89000.89000.89000.8900-
Sep 27, 20240.87000.87000.87000.87000.8700-
Sep 26, 20240.83500.83500.83500.83500.8350-
Sep 25, 20240.82000.82000.82000.82000.8200-
Sep 24, 20240.82500.82500.82500.82500.8250-
Sep 23, 20240.83500.83500.83500.83500.8350-
Sep 20, 20240.87500.87500.87500.87500.8750-
Sep 19, 20240.86500.86500.86500.86500.8650-
Sep 18, 20240.85500.85500.85500.85500.8550-
Sep 17, 20240.81000.81000.81000.81000.8100-
Sep 16, 20240.82500.82500.82500.82500.8250-
Sep 13, 20240.81000.81000.81000.81000.8100-
Sep 12, 20240.80000.80000.80000.80000.8000-
Sep 11, 20240.79500.79500.79500.79500.7950-
Sep 10, 20240.79000.84500.79000.84500.8450358
Sep 9, 20240.80000.80000.80000.80000.8000-
Sep 6, 20240.80500.80500.80500.80500.8050-
Sep 5, 20240.78000.78000.78000.78000.7800-
Sep 4, 20240.76000.76000.76000.76000.7600-
Sep 3, 20240.79500.79500.79500.79500.7950-
Sep 2, 20240.79500.79500.79500.79500.7950-
Aug 30, 20240.81000.81000.81000.81000.8100-
Aug 29, 20240.80500.84500.80500.84500.8450114
Aug 28, 20240.83500.83500.83500.83500.8350-
Aug 27, 20240.83500.83500.83500.83500.8350-
Aug 26, 20240.83000.83000.83000.83000.8300-
Aug 23, 20240.81500.87500.81500.87500.87503,646
Aug 22, 20240.79000.87500.79000.87500.8750622
Aug 21, 20240.65500.77000.65500.77000.77006,500
Aug 20, 20240.66000.66000.66000.66000.6600-
Aug 19, 20240.65000.65000.65000.65000.6500-
Aug 16, 20240.65500.65500.65500.65500.6550-
Aug 15, 20240.64000.65000.64000.65000.65001,500
Aug 14, 20240.62500.62500.62500.62500.6250-
Aug 13, 20240.60500.60500.60500.60500.6050-
Aug 12, 20240.60500.60500.60500.60500.6050-
Aug 9, 20240.59000.59000.59000.59000.5900-
Aug 8, 20240.59500.63000.59500.63000.63001,500
Aug 7, 20240.58500.58500.58500.58500.5850-
Aug 6, 20240.59500.59500.59500.59500.5950-
Aug 5, 20240.61000.61000.61000.61000.6100-
Aug 2, 20240.65000.65000.65000.65000.6500-
Aug 1, 20240.65000.65000.65000.65000.6500-
Jul 31, 20240.66000.66000.66000.66000.6600-
Jul 30, 20240.64500.64500.64500.64500.6450-
Jul 29, 20240.64000.64000.64000.64000.6400-
Jul 26, 20240.63500.63500.63500.63500.6350-
Jul 25, 20240.63500.63500.63500.63500.6350-
Jul 24, 20240.63000.63000.63000.63000.6300-
Jul 23, 20240.64500.64500.64500.64500.6450-
Jul 22, 20240.65000.65000.65000.65000.6500-
Jul 19, 20240.67000.67000.67000.67000.6700-
Jul 18, 20240.65000.65000.65000.65000.6500-
Jul 17, 20240.64500.64500.64500.64500.6450-
Jul 16, 20240.64500.64500.64500.64500.6450-
Jul 15, 20240.64000.64000.64000.64000.6400-
Jul 12, 20240.64500.64500.64500.64500.6450220
Jul 11, 20240.63000.63000.63000.63000.6300-
Jul 10, 20240.58500.58500.58500.58500.5850-
Jul 9, 20240.59000.59000.59000.59000.5900-
Jul 8, 20240.60000.60000.60000.60000.6000-
Jul 5, 20240.60500.60500.60500.60500.6050-
Jul 4, 20240.60500.60500.60500.60500.6050-
Jul 3, 20240.56500.56500.56500.56500.5650-
Jul 2, 20240.59500.59500.59500.59500.5950-
Jul 1, 20240.58500.58500.58500.58500.5850-
Jun 28, 20240.58000.58000.58000.58000.5800-
Jun 27, 20240.59000.61000.59000.61000.61005,655
Jun 26, 20240.60000.60000.60000.60000.6000-
Jun 25, 20240.58500.58500.58500.58500.5850-
Jun 24, 20240.54500.54500.54500.54500.5450-
Jun 21, 20240.55000.55000.55000.55000.5500-
Jun 20, 20240.54500.54500.54500.54500.5450-
Jun 19, 20240.53500.57000.53500.55500.555056,872
Jun 18, 20240.53500.57000.53500.57000.57002,000
Jun 17, 20240.55000.55000.55000.55000.5500-
Jun 14, 20240.56000.56000.56000.56000.5600-
Jun 13, 20240.58500.58500.58500.58500.5850-
Jun 12, 20240.58500.58500.58500.58500.5850-
Jun 11, 20240.58500.58500.58500.58500.5850-
Jun 10, 20240.64500.64500.62500.62500.62502,100
Jun 7, 20240.62000.62000.62000.62000.6200-
Jun 6, 20240.62500.62500.62500.62500.6250-
Jun 5, 20240.61000.61000.61000.61000.6100-
Jun 4, 20240.61500.61500.61500.61500.6150-
Jun 3, 20240.62500.62500.62500.62500.6250-
May 31, 20240.63500.63500.63500.63500.6350-
May 30, 20240.63500.63500.63500.63500.6350-
May 29, 20240.68000.68000.67000.67000.670010,000
May 28, 20240.67000.67000.67000.67000.6700-
May 27, 20240.66000.70500.66000.70500.70501,561
May 24, 20240.66500.66500.66500.66500.6650-
May 23, 20240.73000.73000.73000.73000.7300-
May 22, 20240.75500.75500.75500.75500.7550-
May 21, 20240.76000.76000.76000.76000.7600-
May 20, 20240.77000.77000.77000.77000.7700-
May 17, 20240.74000.74000.74000.74000.7400-
May 16, 20240.76000.78000.76000.78000.78009,000
May 15, 20240.75000.75000.75000.75000.7500-
May 14, 20240.73000.77000.73000.77000.770019,000
May 13, 20240.72000.72000.72000.72000.7200-
May 10, 20240.69500.69500.69500.69500.6950-
May 9, 20240.69500.69500.69500.69500.6950-
May 8, 20240.68500.68500.68500.68500.6850-
May 7, 20240.67000.67000.67000.67000.6700-
May 6, 20240.67000.67000.67000.67000.6700-
May 3, 20240.66000.66000.66000.66000.6600-
May 2, 20240.64500.64500.64500.64500.6450-
Apr 30, 20240.63000.63000.63000.63000.6300-
Apr 29, 20240.60000.60000.60000.60000.6000-
Apr 26, 20240.60500.63500.60500.63500.635040
Apr 25, 20240.62500.65000.62500.65000.65002,600
Apr 24, 20240.63000.63000.63000.63000.6300-
Apr 23, 20240.60500.60500.60500.60500.6050-
Apr 22, 20240.67000.67000.67000.67000.6700-
Apr 19, 20240.65500.72500.65500.72500.72502,950
Apr 18, 20240.65500.65500.65500.65500.6550-
Apr 17, 20240.65500.65500.65500.65500.6550-
Apr 16, 20240.67000.67000.67000.67000.6700-
Apr 15, 20240.69000.69000.69000.69000.6900-
Apr 12, 20240.72000.72000.72000.72000.7200-
Apr 11, 20240.70500.70500.70500.70500.7050-
Apr 10, 20240.72500.72500.72500.72500.7250-
Apr 9, 20240.71000.76000.71000.76000.760014,200
Apr 8, 20240.71500.76000.71500.76000.760014,200