Molten Ventures Plc (FRA:GRW)
Germany · Delayed Price · Currency is EUR 7.90
-0.30 (-3.66%)
At close: Sep 18, 2026
FRA:GRW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | -3.66% | 700 |
| Sep 17, 2026 | 7.60 | 8.20 | 7.60 | 8.20 | 8.20 | 0.61% | 3,000 |
| Sep 16, 2026 | 7.10 | 8.15 | 7.10 | 8.15 | 8.15 | 8.67% | 200 |
| Sep 15, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | -1.96% | - |
| Sep 14, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | -0.65% | - |
| Sep 11, 2026 | 7.55 | 7.75 | 7.55 | 7.70 | 7.70 | - | 500 |
| Sep 10, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | -0.65% | - |
| Sep 9, 2026 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | -1.27% | - |
| Sep 8, 2026 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | -0.63% | - |
| Sep 7, 2026 | 7.55 | 7.95 | 7.55 | 7.90 | 7.90 | 1.94% | 190 |
| Sep 4, 2026 | 7.55 | 7.90 | 7.55 | 7.75 | 7.75 | - | - |
| Sep 3, 2026 | 7.85 | 8.00 | 7.75 | 7.75 | 7.75 | -6.63% | 80 |
| Sep 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 7.79% | 100 |
| Aug 31, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -5.52% | - |
| Aug 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Aug 27, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 386 |
| Aug 26, 2026 | 8.60 | 8.60 | 8.00 | 8.00 | 8.00 | 2.56% | 500 |
| Aug 25, 2026 | 7.65 | 7.90 | 7.65 | 7.80 | 7.80 | 0.65% | - |
| Aug 24, 2026 | 7.55 | 8.45 | 7.55 | 7.75 | 7.75 | -0.64% | 200 |
| Aug 21, 2026 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | -2.50% | - |
| Aug 20, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 2.56% | 380 |
| Aug 19, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | -0.64% | - |
| Aug 18, 2026 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | - | - |
| Aug 17, 2026 | 7.65 | 7.90 | 7.65 | 7.85 | 7.85 | -0.63% | - |
| Aug 14, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | - | - |
| Aug 13, 2026 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 2.60% | - |
| Aug 12, 2026 | 7.35 | 7.70 | 7.35 | 7.70 | 7.70 | 1.99% | - |
| Aug 11, 2026 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | -6.21% | - |
| Aug 10, 2026 | 8.05 | 8.05 | 7.50 | 8.05 | 8.05 | -0.62% | 1,760 |
| Aug 7, 2026 | 7.10 | 8.10 | 7.10 | 8.10 | 8.10 | 12.50% | 100 |
| Aug 6, 2026 | 7.20 | 7.35 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Aug 5, 2026 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 2.76% | - |
| Aug 4, 2026 | 6.80 | 7.25 | 6.80 | 7.25 | 7.25 | 2.11% | - |
| Aug 3, 2026 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | - | - |
| Jul 31, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 3.65% | - |
| Jul 30, 2026 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | -2.84% | - |
| Jul 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -7.24% | 300 |
| Jul 28, 2026 | 7.65 | 7.65 | 7.50 | 7.60 | 7.60 | 7.80% | 1,516 |
| 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% | - |