Moltiply Group S.p.A. (FRA:MNL)
Germany · Delayed Price · Currency is EUR 30.75
-1.05 (-3.30%)
Last updated: May 28, 2026, 8:05 AM CET
FRA:MNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | - | -3.30% | - |
| May 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| May 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.16% | - |
| May 25, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.77% | - |
| May 22, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| May 21, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.64% | - |
| May 20, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.83% | - |
| May 19, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.96% | - |
| May 18, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -9.59% | - |
| May 15, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.02% | - |
| May 14, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -3.52% | - |
| May 13, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -2.07% | - |
| May 12, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -2.55% | - |
| May 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.36% | - |
| May 8, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.55% | - |
| May 7, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.96% | - |
| May 6, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.83% | - |
| May 5, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.44% | - |
| May 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.44% | - |
| Apr 30, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -2.59% | - |
| Apr 29, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1.61% | - |
| Apr 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Apr 27, 2026 | 34.10 | 34.20 | 34.10 | 34.20 | 34.20 | 0.74% | 60 |
| Apr 24, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -2.30% | - |
| 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% | - |