Molecular Partners AG (SWX:MOLN)
Switzerland · Delayed Price · Currency is CHF 2.845
-0.035 (-1.22%)
Sep 30, 2025, 4:22 PM CET
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.88 | 2.89 | 2.82 | 2.82 | 2.82 | -2.26% | 3,574 |
| Sep 29, 2025 | 2.85 | 2.88 | 2.83 | 2.88 | 2.88 | 2.86% | 4,408 |
| Sep 26, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.78% | 3,243 |
| Sep 25, 2025 | 2.84 | 2.88 | 2.76 | 2.88 | 2.88 | 1.05% | 7,556 |
| Sep 24, 2025 | 2.85 | 2.88 | 2.80 | 2.85 | 2.85 | -1.04% | 64,133 |
| Sep 23, 2025 | 2.78 | 2.88 | 2.77 | 2.88 | 2.88 | 2.13% | 20,789 |
| Sep 22, 2025 | 2.79 | 2.82 | 2.76 | 2.82 | 2.82 | -0.70% | 11,414 |
| Sep 19, 2025 | 2.84 | 2.84 | 2.80 | 2.84 | 2.84 | 0.71% | 13,508 |
| Sep 18, 2025 | 2.82 | 2.83 | 2.78 | 2.82 | 2.82 | -0.35% | 12,611 |
| Sep 17, 2025 | 2.83 | 2.84 | 2.79 | 2.83 | 2.83 | - | 7,836 |
| Sep 16, 2025 | 2.83 | 2.84 | 2.81 | 2.83 | 2.83 | -1.74% | 14,161 |
| Sep 15, 2025 | 2.81 | 2.88 | 2.81 | 2.88 | 2.88 | 1.41% | 8,043 |
| Sep 12, 2025 | 2.85 | 2.85 | 2.83 | 2.84 | 2.84 | 0.71% | 6,659 |
| Sep 11, 2025 | 2.86 | 2.88 | 2.80 | 2.82 | 2.82 | -0.35% | 38,357 |
| Sep 10, 2025 | 2.81 | 2.90 | 2.80 | 2.83 | 2.83 | 1.07% | 8,255 |
| Sep 9, 2025 | 2.78 | 2.81 | 2.78 | 2.80 | 2.80 | -0.36% | 3,550 |
| Sep 8, 2025 | 2.90 | 2.90 | 2.78 | 2.81 | 2.81 | -3.10% | 21,892 |
| Sep 5, 2025 | 2.90 | 2.90 | 2.82 | 2.90 | 2.90 | - | 6,594 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | - | 3,604 |
| Sep 3, 2025 | 2.85 | 2.90 | 2.82 | 2.90 | 2.90 | 2.84% | 4,240 |
| Sep 2, 2025 | 2.81 | 2.88 | 2.81 | 2.82 | 2.82 | -2.76% | 8,236 |
| Sep 1, 2025 | 2.96 | 2.96 | 2.87 | 2.90 | 2.90 | - | 10,444 |
| Aug 29, 2025 | 3.00 | 3.00 | 2.87 | 2.90 | 2.90 | -3.01% | 12,315 |
| Aug 28, 2025 | 3.02 | 3.05 | 2.95 | 2.99 | 2.99 | 0.34% | 14,556 |
| Aug 27, 2025 | 2.96 | 3.02 | 2.86 | 2.98 | 2.98 | 1.71% | 9,819 |
| Aug 26, 2025 | 3.10 | 3.10 | 2.93 | 2.93 | 2.93 | 0.69% | 31,813 |
| Aug 25, 2025 | 3.01 | 3.01 | 2.90 | 2.91 | 2.91 | -2.35% | 17,805 |
| Aug 22, 2025 | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | 2.41% | 4,979 |
| Aug 21, 2025 | 2.92 | 3.00 | 2.87 | 2.91 | 2.91 | -0.34% | 22,569 |
| Aug 20, 2025 | 2.82 | 2.92 | 2.78 | 2.92 | 2.92 | 1.74% | 13,051 |
| Aug 19, 2025 | 2.92 | 2.92 | 2.81 | 2.87 | 2.87 | -1.71% | 11,453 |
| Aug 18, 2025 | 2.88 | 2.95 | 2.85 | 2.92 | 2.92 | 1.74% | 10,928 |
| Aug 15, 2025 | 2.88 | 2.88 | 2.85 | 2.87 | 2.87 | -1.37% | 2,959 |
| Aug 14, 2025 | 2.99 | 2.99 | 2.80 | 2.91 | 2.91 | -1.02% | 27,921 |
| Aug 13, 2025 | 3.03 | 3.03 | 2.90 | 2.94 | 2.94 | -2.97% | 7,189 |
| Aug 12, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 5.57% | 14,463 |
| Aug 11, 2025 | 2.99 | 2.99 | 2.87 | 2.87 | 2.87 | -2.38% | 2,501 |
| Aug 8, 2025 | 2.84 | 2.94 | 2.83 | 2.94 | 2.94 | 4.63% | 5,155 |
| Aug 7, 2025 | 2.89 | 2.90 | 2.81 | 2.81 | 2.81 | -2.77% | 18,907 |
| Aug 6, 2025 | 2.97 | 2.97 | 2.89 | 2.89 | 2.89 | -2.69% | 4,981 |
| Aug 5, 2025 | 2.95 | 2.97 | 2.85 | 2.97 | 2.97 | -0.34% | 66,834 |
| Aug 4, 2025 | 2.90 | 2.99 | 2.90 | 2.98 | 2.98 | -2.30% | 9,977 |
| Jul 31, 2025 | 3.04 | 3.09 | 2.90 | 3.05 | 3.05 | 0.33% | 27,036 |
| Jul 30, 2025 | 3.18 | 3.18 | 3.04 | 3.04 | 3.04 | -5.59% | 8,068 |
| Jul 29, 2025 | 3.22 | 3.27 | 3.05 | 3.22 | 3.22 | 1.58% | 14,330 |
| Jul 28, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -2.46% | 5,442 |
| Jul 25, 2025 | 3.27 | 3.28 | 3.14 | 3.25 | 3.25 | 0.93% | 13,321 |
| Jul 24, 2025 | 3.16 | 3.28 | 3.09 | 3.22 | 3.22 | 0.94% | 37,334 |
| Jul 23, 2025 | 3.18 | 3.20 | 3.09 | 3.19 | 3.19 | 1.27% | 21,162 |
| Jul 22, 2025 | 3.10 | 3.15 | 3.00 | 3.15 | 3.15 | 1.29% | 26,208 |