Molecure S.A. (FRA:1B1)
Germany · Delayed Price · Currency is EUR 1.300
-0.028 (-2.11%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1B1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.11% | 2 |
| Oct 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.37% | - |
| Oct 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.38% | - |
| Oct 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.47% | - |
| Oct 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Oct 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.29% | - |
| Oct 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.25% | - |
| Oct 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.84% | - |
| Oct 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Oct 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Oct 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.82% | - |
| Oct 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Oct 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.80% | - |
| Oct 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.39% | - |
| Oct 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.16% | - |
| Oct 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.19% | - |
| Oct 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.95% | - |
| Sep 30, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 7.25% | 2 |
| Sep 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.94% | - |
| Sep 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.06% | - |
| Sep 25, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Sep 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.15% | - |
| Sep 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Sep 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.46% | - |
| Sep 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.30% | - |
| Sep 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.00% | - |
| Sep 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 9.44% | - |
| Sep 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.46% | - |
| Sep 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.15% | - |
| Sep 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.88% | - |
| Sep 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.80% | - |
| Sep 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 6.95% | - |
| Sep 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.88% | - |
| Sep 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.40% | - |
| Sep 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Sep 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.92% | - |
| Sep 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.21% | - |
| Aug 31, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.19% | - |
| Aug 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.03% | - |
| Aug 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.65% | - |
| Aug 26, 2026 | 1.33 | 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% | - |