Molten Ventures Plc (FRA:GRW)
Germany · Delayed Price · Currency is EUR 6.10
-0.40 (-6.15%)
Last updated: Jun 3, 2026, 7:32 PM CET
FRA:GRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.35 | 6.60 | 6.35 | 6.40 | - | -5.19% | - |
| Jun 2, 2026 | 6.50 | 6.80 | 6.50 | 6.75 | 6.75 | 1.50% | - |
| Jun 1, 2026 | 6.50 | 6.80 | 6.50 | 6.65 | 6.65 | -6.34% | - |
| May 29, 2026 | 6.35 | 7.10 | 6.35 | 7.10 | 7.10 | 8.40% | 380 |
| May 28, 2026 | 6.45 | 6.60 | 6.45 | 6.55 | 6.55 | -2.24% | - |
| May 27, 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | -0.74% | - |
| May 26, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 10.66% | - |
| May 25, 2026 | 6.55 | 7.95 | 6.10 | 6.10 | 6.10 | -8.27% | 2,204 |
| May 22, 2026 | 6.45 | 6.70 | 6.45 | 6.65 | 6.65 | 1.53% | - |
| May 21, 2026 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 1.55% | - |
| May 20, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | -5.15% | - |
| May 19, 2026 | 6.45 | 6.80 | 6.45 | 6.80 | 6.80 | 2.26% | 6,379 |
| May 18, 2026 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | -0.75% | 230 |
| May 15, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | -0.74% | - |
| May 14, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 0.75% | - |
| May 13, 2026 | 6.35 | 6.75 | 6.35 | 6.70 | 6.70 | 3.88% | 6,296 |
| May 12, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| May 11, 2026 | 6.55 | 6.75 | 6.55 | 6.70 | 6.70 | - | - |
| May 8, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | - | - |
| May 7, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 3.08% | - |
| May 6, 2026 | 6.25 | 6.60 | 6.25 | 6.50 | 6.50 | - | 353 |
| May 5, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 3.17% | - |
| May 4, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | - |
| Apr 30, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | - | - |
| Apr 29, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | - |
| Apr 28, 2026 | 6.05 | 6.35 | 6.05 | 6.20 | 6.20 | -1.59% | - |
| Apr 27, 2026 | 5.85 | 6.35 | 5.85 | 6.30 | 6.30 | 5.00% | - |
| Apr 24, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -1.64% | - |
| Apr 23, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | - |
| Apr 22, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | - |
| Apr 21, 2026 | 5.70 | 6.05 | 5.70 | 6.00 | 6.00 | 2.56% | - |
| Apr 20, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | - |
| Apr 17, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 0.86% | - |
| Apr 16, 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 5.80 | -0.85% | 350 |
| Apr 15, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 2.63% | - |
| Apr 14, 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 5.70 | -6.56% | - |
| Apr 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 10.91% | 690 |
| Apr 10, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | -5.17% | - |
| Apr 9, 2026 | 5.35 | 5.80 | 5.30 | 5.80 | 5.80 | 4.50% | 500 |
| Apr 8, 2026 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 4.72% | - |
| Apr 7, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | - |
| Apr 2, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Apr 1, 2026 | 5.00 | 5.25 | 5.00 | 5.20 | 5.20 | 0.97% | - |
| Mar 31, 2026 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | 3.00% | - |
| Mar 30, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | -0.99% | - |
| 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% | - |