Molecure S.A. (FRA:1B1)
Germany · Delayed Price · Currency is EUR 1.194
-0.018 (-1.49%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:1B1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.49% | - |
| Jun 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.57% | - |
| Jun 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.74% | - |
| Jun 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.16% | - |
| Jun 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jun 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.16% | - |
| Jun 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Jun 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.42% | - |
| Jun 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.09% | - |
| Jun 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.38% | - |
| Jun 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.65% | - |
| Jun 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.71% | - |
| Jun 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.73% | - |
| Jun 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.16% | - |
| Jun 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.83% | - |
| Jun 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.88% | - |
| Jun 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.30% | - |
| Jun 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.70% | - |
| Jun 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| May 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.48% | - |
| May 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.10% | - |
| May 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.74% | 236 |
| May 26, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 8.26% | 236 |
| May 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.17% | - |
| May 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.33% | - |
| May 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.70% | - |
| May 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.97% | - |
| May 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.17% | - |
| May 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.94% | - |
| May 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.33% | - |
| May 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.16% | - |
| May 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.46% | - |
| May 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.91% | - |
| May 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.29% | - |
| May 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| May 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.55% | - |
| May 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.03% | - |
| May 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.42% | - |
| May 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Apr 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.98% | - |
| Apr 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.91% | - |
| Apr 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.65% | - |
| Apr 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.02% | - |
| Apr 24, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 5.92% | 103 |
| Apr 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -5.87% | - |
| Apr 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 9.39% | - |
| Apr 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.65% | - |
| Apr 20, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 9.00% | 45 |
| Apr 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.17% | - |