Molten Ventures Plc (FRA:GRW)
Germany · Delayed Price · Currency is EUR 7.80
+0.05 (0.65%)
Aug 25, 2026, 4:00 PM EDT
FRA:GRW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |