Moltiply Group S.p.A. (BIT:MOL)
Italy · Delayed Price · Currency is EUR 46.25
-0.10 (-0.22%)
Sep 1, 2025, 5:37 PM CET
Moltiply Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.10 | 46.60 | 45.30 | 46.35 | 46.35 | -0.32% | 8,270 |
| Aug 28, 2025 | 46.10 | 47.00 | 46.05 | 46.50 | 46.50 | -0.64% | 34,300 |
| Aug 27, 2025 | 46.20 | 47.05 | 46.05 | 46.80 | 46.80 | 1.08% | 7,282 |
| Aug 26, 2025 | 47.35 | 47.35 | 46.10 | 46.30 | 46.30 | -1.49% | 22,841 |
| Aug 25, 2025 | 45.30 | 47.00 | 45.10 | 47.00 | 47.00 | 4.44% | 26,642 |
| Aug 22, 2025 | 44.55 | 45.40 | 44.55 | 45.00 | 45.00 | 0.45% | 12,414 |
| Aug 21, 2025 | 44.30 | 44.80 | 44.30 | 44.80 | 44.80 | 0.79% | 7,877 |
| Aug 20, 2025 | 44.25 | 44.75 | 44.25 | 44.45 | 44.45 | -0.34% | 7,381 |
| Aug 19, 2025 | 45.05 | 45.05 | 44.20 | 44.60 | 44.60 | 0.34% | 16,966 |
| Aug 18, 2025 | 44.05 | 44.45 | 43.35 | 44.45 | 44.45 | 2.18% | 12,031 |
| Aug 14, 2025 | 43.10 | 44.10 | 42.90 | 43.50 | 43.50 | 1.05% | 10,990 |
| Aug 13, 2025 | 44.00 | 44.25 | 43.05 | 43.05 | 43.05 | -2.05% | 10,319 |
| Aug 12, 2025 | 42.65 | 44.20 | 42.40 | 43.95 | 43.95 | 3.66% | 19,744 |
| Aug 11, 2025 | 42.85 | 43.65 | 42.20 | 42.40 | 42.40 | -2.53% | 15,057 |
| Aug 8, 2025 | 43.35 | 43.70 | 43.10 | 43.50 | 43.50 | -0.46% | 6,255 |
| Aug 7, 2025 | 44.10 | 44.30 | 43.50 | 43.70 | 43.70 | - | 11,694 |
| Aug 6, 2025 | 43.05 | 44.05 | 42.90 | 43.70 | 43.70 | 0.69% | 7,042 |
| Aug 5, 2025 | 44.15 | 44.15 | 43.10 | 43.40 | 43.40 | -0.34% | 6,006 |
| Aug 4, 2025 | 43.15 | 44.00 | 43.10 | 43.55 | 43.55 | 0.93% | 5,450 |
| Aug 1, 2025 | 43.05 | 43.35 | 42.30 | 43.15 | 43.15 | -0.46% | 10,334 |
| Jul 31, 2025 | 43.25 | 43.65 | 42.85 | 43.35 | 43.35 | -0.23% | 7,120 |
| Jul 30, 2025 | 43.25 | 43.45 | 42.90 | 43.45 | 43.45 | 0.23% | 8,068 |
| Jul 29, 2025 | 43.70 | 43.70 | 43.10 | 43.35 | 43.35 | 0.35% | 6,560 |
| Jul 28, 2025 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | -0.46% | 5,604 |
| Jul 25, 2025 | 44.00 | 44.00 | 42.95 | 43.40 | 43.40 | -1.25% | 12,761 |
| Jul 24, 2025 | 45.40 | 45.40 | 43.95 | 43.95 | 43.95 | -1.79% | 13,652 |
| Jul 23, 2025 | 45.00 | 45.60 | 44.75 | 44.75 | 44.75 | -1.43% | 21,054 |
| Jul 22, 2025 | 44.35 | 45.40 | 44.35 | 45.40 | 45.40 | 2.60% | 11,844 |
| Jul 21, 2025 | 45.00 | 45.85 | 44.25 | 44.25 | 44.25 | -1.78% | 20,973 |
| Jul 18, 2025 | 44.15 | 45.05 | 43.90 | 45.05 | 45.05 | 1.69% | 10,605 |
| Jul 17, 2025 | 44.60 | 44.60 | 44.00 | 44.30 | 44.30 | 0.68% | 7,767 |
| Jul 16, 2025 | 44.15 | 44.90 | 43.95 | 44.00 | 44.00 | 0.23% | 13,606 |
| Jul 15, 2025 | 44.70 | 45.40 | 43.90 | 43.90 | 43.90 | -2.34% | 15,212 |
| Jul 14, 2025 | 43.40 | 45.25 | 43.40 | 44.95 | 44.95 | 2.98% | 12,212 |
| Jul 11, 2025 | 44.00 | 44.00 | 43.55 | 43.65 | 43.65 | -0.91% | 9,447 |
| Jul 10, 2025 | 44.00 | 44.85 | 43.80 | 44.05 | 44.05 | 0.11% | 23,630 |
| Jul 9, 2025 | 44.25 | 44.50 | 43.90 | 44.00 | 44.00 | -0.68% | 14,443 |
| Jul 8, 2025 | 45.15 | 45.15 | 44.30 | 44.30 | 44.30 | -1.01% | 5,397 |
| Jul 7, 2025 | 45.05 | 45.05 | 44.10 | 44.75 | 44.75 | 0.56% | 8,440 |
| Jul 4, 2025 | 45.30 | 45.30 | 44.25 | 44.50 | 44.38 | -1.44% | 7,895 |
| Jul 3, 2025 | 44.00 | 45.15 | 43.90 | 45.15 | 45.03 | 2.61% | 30,755 |
| Jul 2, 2025 | 44.40 | 44.40 | 43.80 | 44.00 | 43.88 | -1.01% | 26,566 |
| Jul 1, 2025 | 45.30 | 45.40 | 44.20 | 44.45 | 44.33 | -2.31% | 11,487 |
| Jun 30, 2025 | 44.85 | 45.90 | 44.85 | 45.50 | 45.38 | - | 10,807 |
| Jun 27, 2025 | 43.95 | 45.80 | 43.95 | 45.50 | 45.38 | 3.29% | 27,520 |
| Jun 26, 2025 | 44.00 | 44.75 | 43.75 | 44.05 | 43.93 | 0.46% | 28,932 |
| Jun 25, 2025 | 44.05 | 45.50 | 43.15 | 43.85 | 43.73 | -6.90% | 1,202,841 |
| Jun 24, 2025 | 48.50 | 49.60 | 46.90 | 47.10 | 46.97 | -2.28% | 28,804 |
| Jun 23, 2025 | 46.50 | 49.20 | 46.50 | 48.20 | 48.07 | -0.72% | 26,802 |
| Jun 20, 2025 | 49.50 | 50.00 | 48.55 | 48.55 | 48.42 | -1.22% | 113,910 |