Molecure S.A. (FRA:1B1)
Germany · Delayed Price · Currency is EUR 1.512
-0.080 (-5.03%)
At close: Dec 19, 2025
Molecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.44% | - |
| Dec 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.59% | - |
| Dec 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.27% | - |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.23% | - |
| Dec 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.97% | - |
| Dec 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 9.14% | - |
| Nov 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.40% | - |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.11% | - |
| Nov 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.29% | - |
| Nov 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.29% | - |
| Nov 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.86% | - |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.57% | - |
| Nov 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.74% | - |
| Nov 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.14% | - |
| Nov 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.68% | - |
| Nov 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Nov 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Nov 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.56% | - |
| Nov 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.56% | - |
| Nov 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.29% | - |
| Nov 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.55% | - |
| Nov 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.42% | - |
| Nov 5, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.65% | - |
| Nov 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.54% | - |
| Nov 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.50% | - |
| Oct 31, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.77% | - |
| Oct 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.78% | - |
| Oct 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.09% | - |
| Oct 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.49% | - |
| Oct 27, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.26% | - |
| Oct 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.23% | - |
| Oct 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.11% | - |
| Oct 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.39% | - |
| Oct 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.47% | - |
| Oct 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.23% | - |
| Oct 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.06% | - |
| Oct 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.12% | - |
| Oct 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.09% | - |
| Oct 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.11% | - |