Molten Ventures Plc (FRA:GRW)
Germany · Delayed Price · Currency is EUR 5.55
-0.05 (-0.89%)
At close: Dec 19, 2025
Molten Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.56 | 4.66 | 4.56 | 4.64 | 4.64 | -3.33% | - |
| Nov 13, 2025 | 4.66 | 4.86 | 4.66 | 4.80 | 4.80 | -1.64% | - |
| Nov 12, 2025 | 4.76 | 5.20 | 4.76 | 4.88 | 4.88 | -1.61% | 10 |
| Nov 11, 2025 | 4.76 | 4.96 | 4.76 | 4.96 | 4.96 | -0.40% | 3,113 |
| Nov 10, 2025 | 4.78 | 5.05 | 4.78 | 4.98 | 4.98 | 0.81% | - |
| Nov 7, 2025 | 4.88 | 5.10 | 4.88 | 4.94 | 4.94 | -3.14% | - |
| Nov 6, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | -2.86% | - |
| Nov 5, 2025 | 4.98 | 5.25 | 4.98 | 5.25 | 5.25 | - | - |
| Nov 4, 2025 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 0.96% | - |
| Nov 3, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | -0.95% | - |
| Oct 31, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | -1.87% | - |
| Oct 30, 2025 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | -0.93% | - |
| Oct 29, 2025 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 288 |
| Oct 28, 2025 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | -1.79% | 300 |
| Oct 27, 2025 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 0.90% | - |
| Oct 24, 2025 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 4.72% | 16,953 |
| Oct 23, 2025 | 4.52 | 5.30 | 4.52 | 5.30 | 5.30 | 14.22% | - |
| Oct 22, 2025 | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | -0.85% | - |
| Oct 21, 2025 | 4.46 | 4.68 | 4.46 | 4.68 | 4.68 | 1.30% | - |
| Oct 20, 2025 | 4.36 | 4.62 | 4.36 | 4.62 | 4.62 | 2.67% | - |
| Oct 17, 2025 | 4.44 | 4.50 | 4.42 | 4.50 | 4.50 | -3.02% | - |
| Oct 16, 2025 | 4.44 | 4.64 | 4.44 | 4.64 | 4.64 | -0.85% | - |
| Oct 15, 2025 | 4.54 | 4.70 | 4.54 | 4.68 | 4.68 | 0.43% | - |
| Oct 14, 2025 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | -0.43% | - |
| Oct 13, 2025 | 4.34 | 4.68 | 4.34 | 4.68 | 4.68 | 1.74% | - |