Moltiply Group S.p.A. (BIT:MOL)
Italy · Delayed Price · Currency is EUR 43.80
+0.55 (1.27%)
Sep 22, 2025, 12:40 PM CET
Moltiply Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 43.95 | 44.10 | 43.15 | 43.25 | 43.25 | -1.59% | 27,988 |
| Sep 18, 2025 | 42.70 | 44.45 | 42.05 | 43.95 | 43.95 | 3.41% | 32,757 |
| Sep 17, 2025 | 42.40 | 42.80 | 41.75 | 42.50 | 42.50 | 0.71% | 27,752 |
| Sep 16, 2025 | 42.40 | 43.05 | 41.60 | 42.20 | 42.20 | - | 27,977 |
| Sep 15, 2025 | 43.60 | 43.60 | 42.20 | 42.20 | 42.20 | -3.32% | 40,209 |
| Sep 12, 2025 | 42.00 | 44.20 | 41.95 | 43.65 | 43.65 | 4.68% | 30,342 |
| Sep 11, 2025 | 41.55 | 42.75 | 41.10 | 41.70 | 41.70 | 0.24% | 34,124 |
| Sep 10, 2025 | 44.80 | 44.80 | 41.15 | 41.60 | 41.60 | -5.88% | 65,751 |
| Sep 9, 2025 | 44.40 | 46.95 | 44.05 | 44.20 | 44.20 | 0.11% | 39,806 |
| Sep 8, 2025 | 44.15 | 44.40 | 43.60 | 44.15 | 44.15 | 0.80% | 17,812 |
| Sep 5, 2025 | 44.35 | 44.65 | 43.25 | 43.80 | 43.80 | -1.35% | 11,093 |
| Sep 4, 2025 | 45.05 | 45.05 | 44.00 | 44.40 | 44.40 | -1.22% | 7,170 |
| Sep 3, 2025 | 45.05 | 45.60 | 44.35 | 44.95 | 44.95 | 0.90% | 11,275 |
| Sep 2, 2025 | 47.00 | 47.00 | 44.35 | 44.55 | 44.55 | -3.68% | 29,085 |
| Sep 1, 2025 | 46.50 | 46.55 | 45.90 | 46.25 | 46.25 | -0.22% | 3,955 |
| 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 |