Molecure S.A. (FRA:1B1)
Germany · Delayed Price · Currency is EUR 1.728
-0.022 (-1.26%)
Last updated: Feb 23, 2026, 8:04 AM CET
Molecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 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% | - |
| Jan 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Jan 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.07% | - |
| Jan 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Jan 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.86% | - |
| Jan 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.69% | - |
| Jan 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.26% | - |
| Jan 8, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 3.42% | - |
| Jan 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 11.59% | - |
| Jan 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.44% | - |
| Jan 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Jan 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.96% | - |
| Dec 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Dec 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.21% | - |
| Dec 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.53% | - |
| Dec 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -9.39% | - |
| Dec 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | - |
| Dec 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.73% | - |
| Dec 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.74% | - |
| Dec 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.92% | - |
| Dec 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Dec 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.24% | - |
| Dec 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | - |
| Dec 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.95% | - |
| Dec 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | - |