Molten Ventures Plc (FRA:GRW)
Germany · Delayed Price · Currency is EUR 5.90
-0.05 (-0.84%)
Last updated: Apr 24, 2026, 12:32 PM CET
FRA:GRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |