Molecure S.A. (FRA:1B1)
Germany · Delayed Price · Currency is EUR 1.356
+0.022 (1.65%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:1B1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | - | -1.62% | - |
| Aug 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.44% | - |
| Aug 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.29% | - |
| Aug 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.11% | - |
| Aug 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.06% | - |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.15% | - |
| Aug 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Aug 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.59% | - |
| Aug 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Aug 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.59% | - |
| Aug 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34% | - |
| Aug 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.15% | - |
| Aug 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Aug 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Aug 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.80% | - |
| Aug 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.61% | - |
| Aug 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.51% | - |
| Aug 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.73% | - |
| Jul 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.18% | - |
| Jul 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.60% | - |
| Jul 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.22% | - |
| Jul 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Jul 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.80% | - |
| Jul 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jul 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.31% | - |
| Jul 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | - |
| Jul 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.08% | - |
| Jul 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | - |
| Jul 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | - |
| Jul 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.33% | - |
| Jul 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.11% | - |
| Jul 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.63% | - |
| Jul 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Jul 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.19% | - |
| Jul 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.67% | - |
| Jul 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 6.98% | - |
| Jul 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.28% | - |
| Jul 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.64% | - |
| Jun 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.26% | - |
| Jun 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 6.53% | - |
| 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% | - |