Moltiply Group S.p.A. (FRA:MNL)
Germany · Delayed Price · Currency is EUR 33.95
-0.80 (-2.30%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:MNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -2.11% | - |
| Apr 22, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.87% | - |
| Apr 21, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.29% | - |
| Apr 20, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - | - |
| Apr 17, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.14% | - |
| Apr 16, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 2.80% | - |
| Apr 15, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 3.66% | - |
| Apr 14, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 2.83% | - |
| Apr 13, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.11% | - |
| Apr 10, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.47% | - |
| Apr 9, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -3.21% | - |
| Apr 8, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 4.64% | - |
| Apr 7, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.79% | - |
| Apr 2, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -4.51% | - |
| Apr 1, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 3.38% | - |
| Mar 31, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 3.32% | - |
| Mar 30, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| 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% | - |