Molecular Partners AG (BST:6ML0)
Germany · Delayed Price · Currency is EUR 3.180
-0.260 (-7.56%)
At close: Oct 9, 2026
BST:6ML0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.34 | 3.44 | 3.18 | 3.18 | 3.18 | -7.56% | - |
| Oct 8, 2026 | 3.34 | 3.44 | 3.32 | 3.44 | 3.44 | 2.38% | - |
| Oct 7, 2026 | 3.32 | 3.48 | 3.30 | 3.36 | 3.36 | - | - |
| Oct 6, 2026 | 3.44 | 3.46 | 3.32 | 3.36 | 3.36 | -0.59% | - |
| Oct 5, 2026 | 3.44 | 3.52 | 3.34 | 3.38 | 3.38 | -1.74% | - |
| Oct 2, 2026 | 3.44 | 3.58 | 3.32 | 3.44 | 3.44 | -2.82% | - |
| Oct 1, 2026 | 3.42 | 3.54 | 3.32 | 3.54 | 3.54 | 6.63% | - |
| Sep 30, 2026 | 3.40 | 3.42 | 3.28 | 3.32 | 3.32 | -2.92% | - |
| Sep 29, 2026 | 3.34 | 3.42 | 3.28 | 3.42 | 3.42 | 1.18% | - |
| Sep 28, 2026 | 3.48 | 3.50 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Sep 25, 2026 | 3.56 | 3.72 | 3.26 | 3.42 | 3.42 | -2.29% | - |
| Sep 24, 2026 | 3.54 | 3.68 | 3.32 | 3.50 | 3.50 | 1.16% | - |
| Sep 23, 2026 | 3.56 | 3.68 | 3.32 | 3.46 | 3.46 | -1.14% | - |
| Sep 22, 2026 | 3.42 | 3.50 | 3.40 | 3.50 | 3.50 | 0.57% | - |
| Sep 21, 2026 | 3.62 | 3.64 | 3.42 | 3.48 | 3.48 | -1.69% | - |
| Sep 18, 2026 | 3.38 | 3.56 | 3.36 | 3.54 | 3.54 | 4.12% | - |
| Sep 17, 2026 | 3.38 | 3.42 | 3.30 | 3.40 | 3.40 | 0.59% | - |
| Sep 16, 2026 | 3.60 | 3.60 | 3.28 | 3.38 | 3.38 | -2.31% | - |
| Sep 15, 2026 | 3.42 | 3.50 | 3.32 | 3.46 | 3.46 | - | - |
| Sep 14, 2026 | 3.56 | 3.56 | 3.44 | 3.46 | 3.46 | 1.17% | - |
| Sep 11, 2026 | 3.56 | 3.58 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Sep 10, 2026 | 3.70 | 3.70 | 3.42 | 3.46 | 3.46 | -2.26% | - |
| Sep 9, 2026 | 3.68 | 3.68 | 3.44 | 3.54 | 3.54 | -1.12% | - |
| Sep 8, 2026 | 3.66 | 3.66 | 3.52 | 3.58 | 3.58 | -2.19% | - |
| Sep 7, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | 3.39% | - |
| Sep 4, 2026 | 3.58 | 3.72 | 3.46 | 3.54 | 3.54 | 1.14% | - |
| Sep 3, 2026 | 3.46 | 3.68 | 3.46 | 3.50 | 3.50 | - | - |
| Sep 2, 2026 | 3.64 | 3.66 | 3.46 | 3.50 | 3.50 | -2.23% | - |
| Sep 1, 2026 | 3.82 | 3.82 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Aug 31, 2026 | 3.82 | 3.82 | 3.64 | 3.66 | 3.66 | -4.69% | - |
| Aug 28, 2026 | 3.96 | 3.98 | 3.76 | 3.84 | 3.84 | -0.52% | - |
| Aug 27, 2026 | 3.76 | 3.92 | 3.76 | 3.86 | 3.86 | 4.89% | - |
| Aug 26, 2026 | 3.70 | 3.76 | 3.66 | 3.68 | 3.68 | 3.95% | - |
| Aug 25, 2026 | 3.72 | 3.74 | 3.52 | 3.54 | 3.54 | -4.84% | - |
| Aug 24, 2026 | 3.70 | 3.72 | 3.56 | 3.72 | 3.72 | 1.09% | - |
| Aug 21, 2026 | 3.56 | 3.70 | 3.56 | 3.68 | 3.68 | 1.66% | - |
| Aug 20, 2026 | 3.66 | 3.74 | 3.58 | 3.62 | 3.62 | -0.55% | - |
| Aug 19, 2026 | 3.64 | 3.70 | 3.60 | 3.64 | 3.64 | 2.25% | - |
| Aug 18, 2026 | 3.62 | 3.66 | 3.44 | 3.56 | 3.56 | 0.56% | - |
| Aug 17, 2026 | 3.58 | 3.64 | 3.54 | 3.54 | 3.54 | 2.91% | - |
| Aug 14, 2026 | 3.58 | 3.60 | 3.42 | 3.44 | 3.44 | -1.15% | - |
| Aug 13, 2026 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | - | - |
| Aug 12, 2026 | 3.52 | 3.54 | 3.44 | 3.48 | 3.48 | - | - |
| Aug 11, 2026 | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | - | - |
| Aug 10, 2026 | 3.46 | 3.52 | 3.42 | 3.48 | 3.48 | 0.58% | - |
| Aug 7, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Aug 6, 2026 | 3.56 | 3.62 | 3.44 | 3.44 | 3.44 | - | - |
| Aug 5, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Aug 4, 2026 | 3.54 | 3.62 | 3.48 | 3.56 | 3.56 | 1.14% | - |
| Aug 3, 2026 | 3.48 | 3.66 | 3.48 | 3.52 | 3.52 | -2.22% | - |