Molten Ventures Plc (FRA:GRW)
Germany · Delayed Price · Currency is EUR 6.60
+0.10 (1.54%)
Last updated: Jun 26, 2026, 7:32 PM CET
FRA:GRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |