Moltiply Group S.p.A. (FRA:MNL)
Germany · Delayed Price · Currency is EUR 39.30
-1.00 (-2.48%)
At close: Dec 1, 2025
Moltiply Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -2.48% | - |
| Nov 28, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.50% | - |
| Nov 27, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.96% | - |
| Nov 26, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.49% | - |
| Nov 25, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.86% | - |
| Nov 24, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.12% | - |
| Nov 21, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.61% | - |
| Nov 20, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 2.12% | - |
| Nov 19, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.25% | - |
| Nov 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.68% | - |
| Nov 17, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 5.38% | - |
| Nov 14, 2025 | 41.75 | 41.75 | 39.00 | 39.00 | 39.00 | -5.68% | 150 |
| Nov 13, 2025 | 41.90 | 41.90 | 41.35 | 41.35 | 41.35 | -1.55% | 50 |
| Nov 12, 2025 | 42.85 | 42.85 | 42.00 | 42.00 | 42.00 | -2.33% | 20 |
| Nov 11, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -1.49% | 50 |
| Nov 10, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 2.11% | - |
| Nov 7, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -3.28% | - |
| Nov 6, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.01% | - |
| Nov 5, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -2.72% | - |
| Nov 4, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -2.44% | - |
| Nov 3, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.32% | - |
| Oct 31, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 30, 2025 | 45.00 | 47.00 | 45.00 | 46.90 | 46.90 | 4.11% | 700 |
| Oct 29, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.45% | - |
| Oct 28, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.90% | - |
| Oct 27, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.79% | - |
| Oct 24, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1.03% | - |
| Oct 23, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1.99% | - |
| Oct 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 21, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 5.03% | - |
| Oct 20, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.37% | - |
| Oct 17, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -1.45% | - |
| Oct 16, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -4.05% | - |
| Oct 15, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 2.25% | - |
| Oct 14, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 1.93% | - |
| Oct 13, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.60% | - |
| Oct 10, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -4.13% | - |
| Oct 9, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 4.44% | - |
| Oct 8, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 2.08% | - |
| Oct 7, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.92% | - |
| Oct 6, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.97% | - |
| Oct 3, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.73% | - |
| Oct 2, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -1.21% | - |
| Oct 1, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.24% | - |
| Sep 30, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.61% | - |
| Sep 29, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.84% | - |
| Sep 26, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.24% | - |
| Sep 25, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -2.00% | - |
| Sep 24, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.08% | - |
| Sep 23, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.23% | - |