Molten Ventures Plc (FRA:GRW)
Germany · Delayed Price · Currency is EUR 5.05
-0.10 (-1.94%)
At close: Mar 27, 2026
FRA:GRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | -1.94% | - |
| Mar 26, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | - |
| Mar 25, 2026 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 2.97% | - |
| Mar 24, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Mar 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Mar 20, 2026 | 5.15 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | - |
| Mar 19, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | - |
| Mar 18, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | - |
| Mar 17, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 1.92% | - |
| Mar 16, 2026 | 5.05 | 5.25 | 5.05 | 5.20 | 5.20 | -0.95% | - |
| Mar 13, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 1.94% | 255 |
| Mar 12, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | -0.96% | - |
| Mar 11, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Mar 10, 2026 | 4.88 | 5.20 | 4.88 | 5.20 | 5.20 | 2.97% | - |
| Mar 9, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | -0.98% | - |
| Mar 6, 2026 | 4.94 | 5.15 | 4.94 | 5.10 | 5.10 | 0.99% | - |
| Mar 5, 2026 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | -0.98% | - |
| Mar 4, 2026 | 4.84 | 5.10 | 4.84 | 5.10 | 5.10 | 2.82% | 7,063 |
| Mar 3, 2026 | 4.92 | 4.96 | 4.88 | 4.96 | 4.96 | -1.78% | - |
| Mar 2, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -1.94% | - |
| Feb 27, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | -1.90% | - |
| Feb 26, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 5.00% | 381 |
| Feb 25, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | - | - |
| Feb 24, 2026 | 4.96 | 5.05 | 4.96 | 5.00 | 5.00 | -3.85% | - |
| Feb 23, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | -1.89% | - |
| Feb 20, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | -1.85% | - |
| Feb 19, 2026 | 5.35 | 5.50 | 5.35 | 5.40 | 5.40 | -5.26% | - |
| Feb 18, 2026 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | 5.56% | - |
| Feb 17, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | -2.70% | - |
| Feb 16, 2026 | 5.25 | 5.60 | 5.25 | 5.55 | 5.55 | 3.74% | - |
| Feb 13, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | -3.60% | - |
| Feb 12, 2026 | 5.10 | 5.55 | 5.10 | 5.55 | 5.55 | 3.74% | - |
| Feb 11, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | - | - |
| Feb 10, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 1.90% | - |
| Feb 9, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | - |
| Feb 6, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 1.94% | 1,721 |
| Feb 5, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 1,020 |
| Feb 4, 2026 | 5.40 | 5.40 | 5.15 | 5.25 | 5.25 | -8.70% | - |
| Feb 3, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 2.68% | - |
| Feb 2, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -1.75% | - |
| Jan 30, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -8.80% | - |
| Jan 29, 2026 | 5.70 | 6.25 | 5.70 | 6.25 | 6.25 | 5.93% | 1,019 |
| Jan 28, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | -6.35% | - |
| Jan 27, 2026 | 5.55 | 6.30 | 5.55 | 6.30 | 6.30 | 9.57% | 270 |
| Jan 26, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | -0.86% | - |
| Jan 23, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | - |
| Jan 22, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 1.75% | 9,490 |
| Jan 21, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 0.88% | - |
| Jan 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Jan 19, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | - |