Molecure S.A. (FRA:1B1)
Germany · Delayed Price · Currency is EUR 1.182
-0.020 (-1.66%)
At close: Mar 27, 2026
FRA:1B1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.66% | - |
| Mar 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.50% | - |
| Mar 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -13.09% | - |
| Mar 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.58% | - |
| Mar 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.17% | - |
| Mar 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.59% | - |
| Mar 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.72% | - |
| Mar 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.51% | - |
| Mar 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.27% | - |
| Mar 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -6.60% | - |
| Mar 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.25% | - |
| Mar 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.11% | - |
| Mar 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.45% | - |
| Mar 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -6.29% | - |
| Mar 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.73% | - |
| Mar 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.27% | - |
| Mar 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.12% | - |
| Mar 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.24% | - |
| Mar 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.46% | - |
| Mar 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Feb 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.22% | - |
| Feb 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.22% | - |
| Feb 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.11% | - |
| Feb 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.82% | - |
| Feb 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.26% | - |
| Feb 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.91% | - |
| Feb 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.25% | - |
| Feb 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.69% | - |
| Feb 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.04% | - |
| Feb 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.87% | - |
| Feb 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Feb 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.47% | - |
| Feb 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.02% | - |
| Feb 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Feb 9, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.51% | - |
| Feb 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.14% | - |
| Feb 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.90% | - |
| Feb 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.35% | - |
| Feb 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -13.77% | - |
| Feb 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jan 30, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Jan 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 16.76% | - |
| Jan 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.72% | - |
| Jan 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jan 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jan 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.48% | - |
| Jan 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.24% | - |
| Jan 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.84% | - |
| Jan 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.24% | - |
| Jan 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.60% | - |