Moltiply Group S.p.A. (FRA:MNL)
Germany · Delayed Price · Currency is EUR 41.65
+0.10 (0.24%)
At close: Sep 26, 2025
Moltiply Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.59% | - |
| Sep 19, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 3.29% | - |
| Sep 18, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.59% | - |
| Sep 17, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.35% | - |
| Sep 16, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.97% | - |
| Sep 15, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 4.67% | - |
| Sep 12, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.48% | - |
| Sep 11, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.95% | - |
| Sep 10, 2025 | 44.30 | 44.30 | 41.95 | 41.95 | 41.95 | -3.89% | 200 |
| Sep 9, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -0.57% | - |
| Sep 8, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.35% | - |
| Sep 5, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.89% | - |
| Sep 4, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.67% | - |
| Sep 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.36% | - |
| Sep 2, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.54% | - |
| Sep 1, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.11% | - |
| Aug 29, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.64% | - |
| Aug 28, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.97% | - |
| Aug 27, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.96% | - |
| Aug 26, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.63% | - |
| Aug 25, 2025 | 44.85 | 46.00 | 44.85 | 46.00 | 46.00 | 3.02% | 250 |
| Aug 22, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.56% | - |
| Aug 21, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Aug 20, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.11% | - |
| Aug 19, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 1.83% | - |
| Aug 18, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -0.11% | - |
| Aug 15, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 1.86% | - |
| Aug 14, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -2.61% | - |
| Aug 13, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 3.65% | - |
| Aug 12, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -2.41% | - |
| Aug 11, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.46% | - |
| Aug 8, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.23% | - |
| Aug 7, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.34% | - |
| Aug 6, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.11% | - |
| Aug 5, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.35% | - |
| Aug 4, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.35% | - |
| Aug 1, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -0.35% | - |
| Jul 31, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.23% | - |
| Jul 30, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.35% | - |
| Jul 29, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -1.26% | - |
| Jul 28, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.46% | - |
| Jul 25, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.46% | - |
| Jul 24, 2025 | 45.00 | 45.00 | 44.55 | 44.55 | 44.55 | -2.73% | 12 |
| Jul 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.62% | - |