Moltiply Group S.p.A. (FRA:MNL)
Germany · Delayed Price · Currency is EUR 30.20
+0.55 (1.85%)
At close: Mar 27, 2026
FRA:MNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.85% | - |
| Mar 26, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -2.63% | - |
| Mar 25, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.84% | - |
| Mar 24, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.66% | - |
| Mar 23, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -4.60% | - |
| Mar 20, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 2.77% | - |
| Mar 19, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Mar 18, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.81% | - |
| Mar 17, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -4.48% | - |
| Mar 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.31% | - |
| Mar 13, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.47% | - |
| Mar 12, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.92% | - |
| Mar 11, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -5.94% | - |
| Mar 10, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 4.55% | - |
| Mar 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.65% | - |
| Mar 6, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.80% | - |
| Mar 5, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.83% | - |
| Mar 4, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1.55% | - |
| Mar 3, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Mar 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.26% | - |
| Feb 27, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 4.17% | - |
| Feb 26, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.22% | 1 |
| Feb 25, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.15% | - |
| Feb 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.67% | - |
| Feb 23, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 2.43% | - |
| Feb 20, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.15% | - |
| Feb 19, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.70% | - |
| Feb 18, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 2.87% | - |
| Feb 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Feb 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.31% | - |
| Feb 13, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -1.54% | - |
| Feb 12, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -5.12% | - |
| Feb 11, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.19% | - |
| Feb 10, 2026 | 36.60 | 36.60 | 33.75 | 33.75 | 33.75 | -2.32% | 1 |
| Feb 9, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1.32% | - |
| Feb 6, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1.49% | - |
| Feb 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Feb 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.58% | - |
| Feb 3, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1.02% | - |
| Feb 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.29% | - |
| Jan 30, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -2.92% | - |
| Jan 29, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.97% | - |
| Jan 28, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.14% | - |
| Jan 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.14% | - |
| Jan 26, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.82% | - |
| Jan 23, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.08% | - |
| Jan 22, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 1.09% | - |
| Jan 21, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.55% | - |
| Jan 20, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.09% | - |
| Jan 19, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -2.91% | - |