Molten Ventures Plc (FRA:GRW)
Germany · Delayed Price · Currency is EUR 6.95
-0.25 (-3.47%)
Last updated: Jul 28, 2026, 4:30 PM CET
FRA:GRW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.25 | 7.25 | 6.95 | 6.95 | - | -1.42% | - |
| Jul 27, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jul 24, 2026 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 2.21% | - |
| Jul 23, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 2.26% | - |
| Jul 22, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | -0.75% | - |
| Jul 21, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | -0.74% | - |
| Jul 20, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | - | - |
| Jul 17, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | -2.88% | - |
| Jul 16, 2026 | 6.90 | 7.05 | 6.90 | 6.95 | 6.95 | -2.80% | - |
| Jul 15, 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | 2.14% | - |
| Jul 14, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | - |
| Jul 13, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | - |
| Jul 10, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 3.70% | - |
| Jul 9, 2026 | 6.35 | 6.75 | 6.35 | 6.75 | 6.75 | 2.27% | - |
| Jul 8, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | -1.49% | - |
| Jul 7, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | - |
| Jul 6, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | - |
| Jul 3, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | -0.74% | - |
| Jul 2, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 0.75% | - |
| Jul 1, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 1.52% | 700 |
| Jun 30, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 0.76% | - |
| Jun 29, 2026 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 3.15% | - |
| Jun 26, 2026 | 6.40 | 6.55 | 6.35 | 6.35 | 6.35 | -5.22% | - |
| Jun 25, 2026 | 6.35 | 6.70 | 6.35 | 6.70 | 6.70 | 4.69% | - |
| Jun 24, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | -0.78% | - |
| Jun 23, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -4.44% | - |
| Jun 22, 2026 | 6.40 | 6.75 | 6.40 | 6.75 | 6.75 | 3.05% | - |
| Jun 19, 2026 | 6.55 | 6.65 | 6.50 | 6.55 | 6.55 | - | - |
| Jun 18, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Jun 17, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -2.86% | - |
| Jun 16, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | -2.78% | - |
| Jun 15, 2026 | 6.85 | 7.30 | 6.85 | 7.20 | 7.20 | 2.86% | - |
| Jun 12, 2026 | 6.85 | 7.20 | 6.85 | 7.00 | 7.00 | -0.71% | - |
| Jun 11, 2026 | 7.05 | 7.25 | 7.05 | 7.05 | 7.05 | -3.42% | 200 |
| Jun 10, 2026 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | 2.82% | - |
| Jun 9, 2026 | 6.75 | 7.10 | 6.65 | 7.10 | 7.10 | 17.36% | - |
| Jun 8, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -6.20% | 30,000 |
| Jun 5, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 2.38% | - |
| Jun 4, 2026 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | - |
| Jun 3, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 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% | - |