Molten Ventures Plc (FRA:GRW)
Germany · Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
At close: Jan 23, 2026
Molten Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | 2.78% | - |
| Dec 4, 2025 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 4.85% | 11,567 |
| Dec 3, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 0.98% | - |
| Dec 2, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | - |
| Dec 1, 2025 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Nov 28, 2025 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 3.81% | - |
| Nov 27, 2025 | 4.96 | 5.25 | 4.96 | 5.25 | 5.25 | 3.96% | 1,000 |
| Nov 26, 2025 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 1.81% | - |
| Nov 25, 2025 | 4.54 | 5.00 | 4.54 | 4.96 | 4.96 | 7.83% | 8,902 |
| Nov 24, 2025 | 4.44 | 4.68 | 4.44 | 4.60 | 4.60 | 0.88% | - |
| Nov 21, 2025 | 4.44 | 4.56 | 4.42 | 4.56 | 4.56 | -1.30% | - |
| Nov 20, 2025 | 4.40 | 4.66 | 4.40 | 4.62 | 4.62 | 0.43% | - |
| Nov 19, 2025 | 4.36 | 4.60 | 4.36 | 4.60 | 4.60 | 2.22% | 7,000 |
| Nov 18, 2025 | 4.42 | 4.62 | 4.42 | 4.50 | 4.50 | -2.17% | 10,000 |
| Nov 17, 2025 | 4.56 | 4.70 | 4.56 | 4.60 | 4.60 | -0.86% | - |