Moltiply Group S.p.A. (FRA:MNL)
Germany · Delayed Price · Currency is EUR 37.20
+0.65 (1.78%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:MNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | - | 1.78% | - |
| Aug 25, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.41% | - |
| Aug 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.06% | - |
| Aug 21, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.40% | - |
| Aug 20, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.40% | - |
| Aug 19, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -2.95% | - |
| Aug 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.64% | - |
| Aug 17, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 1.29% | - |
| Aug 14, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 2.79% | - |
| Aug 13, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -3.21% | - |
| Aug 12, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.78% | - |
| Aug 11, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.51% | - |
| Aug 10, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.13% | - |
| Aug 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Aug 6, 2026 | 39.20 | 39.20 | 38.60 | 38.60 | 38.60 | 1.31% | 50 |
| Aug 5, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.26% | - |
| Aug 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.40% | - |
| Aug 3, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.41% | - |
| Jul 31, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.83% | - |
| Jul 30, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 3.22% | - |
| Jul 29, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 3.02% | - |
| Jul 28, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.30% | - |
| Jul 27, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 3.74% | - |
| Jul 24, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -4.04% | - |
| Jul 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.62% | - |
| Jul 21, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.29% | - |
| Jul 20, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.41% | - |
| Jul 17, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.12% | - |
| Jul 16, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.97% | - |
| Jul 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jul 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.42% | - |
| Jul 13, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 3.15% | - |
| Jul 10, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -1.55% | - |
| Jul 9, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -2.34% | - |
| Jul 8, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -2.15% | - |
| Jul 7, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -2.75% | - |
| Jul 6, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.39% | - |
| Jul 3, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.35 | 3.36% | - |
| Jul 2, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.10 | 9.88% | - |
| Jul 1, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.77 | -2.59% | - |
| Jun 30, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.66 | 0.29% | - |
| Jun 29, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.56 | 1.76% | - |
| Jun 26, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 33.97 | -2.15% | - |
| Jun 25, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.71 | -2.92% | - |
| Jun 24, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.76 | 1.70% | - |
| Jun 23, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.16 | -1.67% | - |
| Jun 22, 2026 | 36.50 | 36.50 | 35.90 | 35.90 | 35.76 | -1.91% | 15 |
| Jun 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.46 | 3.39% | - |
| Jun 18, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | -1.80% | - |