Molten Ventures Plc (FRA:GRW)
Germany · Delayed Price · Currency is EUR 3.980
0.00 (0.00%)
Feb 20, 2026, 4:00 PM EST
Molten Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 0.85% | - |
| Jan 15, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 3.51% | - |
| Jan 14, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | -3.39% | - |
| Jan 13, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | - | 12,500 |
| Jan 12, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | - |
| Jan 9, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | - | - |
| Jan 8, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | - | - |
| Jan 7, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | -0.85% | 2,500 |
| Jan 6, 2026 | 5.75 | 5.90 | 5.60 | 5.85 | 5.85 | 0.86% | 22,923 |
| Jan 5, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 0.87% | 687 |
| Jan 2, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | -0.86% | - |
| Dec 30, 2025 | 5.60 | 5.80 | 5.50 | 5.80 | 5.80 | 2.65% | 1,340 |
| Dec 29, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 2.73% | 12,843 |
| Dec 23, 2025 | 5.35 | 5.90 | 5.35 | 5.50 | 5.50 | 0.92% | 1,846 |
| Dec 22, 2025 | 5.40 | 5.90 | 5.40 | 5.45 | 5.45 | -1.80% | 19,899 |
| Dec 19, 2025 | 5.50 | 5.95 | 5.50 | 5.55 | 5.55 | -0.89% | 321 |
| Dec 18, 2025 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 8.74% | - |
| Dec 17, 2025 | 5.15 | 5.45 | 5.15 | 5.15 | 5.15 | -8.85% | 175 |
| Dec 16, 2025 | 5.15 | 5.65 | 5.15 | 5.65 | 5.65 | 6.60% | 1,217 |
| Dec 15, 2025 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | -0.93% | - |
| Dec 12, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | -0.93% | - |
| Dec 11, 2025 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 0.93% | - |
| Dec 10, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | -0.93% | - |
| Dec 9, 2025 | 5.20 | 5.45 | 5.20 | 5.40 | 5.40 | -0.92% | - |
| Dec 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |