Molecular Partners AG (SWX:MOLN)
Switzerland · Delayed Price · Currency is CHF 3.200
+0.060 (1.91%)
Nov 28, 2025, 5:31 PM CET
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 1.91% | 22,240 |
| Nov 27, 2025 | 3.03 | 3.25 | 3.03 | 3.14 | 3.14 | -2.33% | 21,256 |
| Nov 26, 2025 | 3.10 | 3.26 | 3.10 | 3.22 | 3.22 | -0.62% | 43,552 |
| Nov 25, 2025 | 3.14 | 3.36 | 3.10 | 3.24 | 3.24 | 2.21% | 37,187 |
| Nov 24, 2025 | 3.06 | 3.24 | 3.06 | 3.17 | 3.17 | 2.43% | 23,048 |
| Nov 21, 2025 | 3.17 | 3.20 | 3.01 | 3.09 | 3.09 | -4.19% | 61,896 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.19 | 3.23 | 3.23 | -5.29% | 41,993 |
| Nov 19, 2025 | 3.27 | 3.41 | 3.22 | 3.41 | 3.41 | 3.03% | 13,989 |
| Nov 18, 2025 | 3.32 | 3.36 | 3.23 | 3.31 | 3.31 | -2.22% | 17,784 |
| Nov 17, 2025 | 3.49 | 3.49 | 3.30 | 3.38 | 3.38 | -0.59% | 14,736 |
| Nov 14, 2025 | 3.32 | 3.40 | 3.24 | 3.40 | 3.40 | 3.50% | 35,999 |
| Nov 13, 2025 | 3.57 | 3.68 | 3.29 | 3.29 | 3.29 | -7.20% | 69,120 |
| Nov 12, 2025 | 3.25 | 3.66 | 3.20 | 3.54 | 3.54 | 14.19% | 188,303 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.01 | 3.10 | 3.10 | -5.78% | 61,533 |
| Nov 10, 2025 | 3.30 | 3.30 | 3.12 | 3.29 | 3.29 | 0.15% | 42,677 |
| Nov 7, 2025 | 3.70 | 3.70 | 3.20 | 3.29 | 3.29 | -11.22% | 81,772 |
| Nov 6, 2025 | 3.53 | 3.70 | 3.50 | 3.70 | 3.70 | 7.71% | 89,962 |
| Nov 5, 2025 | 3.30 | 3.49 | 3.25 | 3.44 | 3.44 | 7.34% | 61,242 |
| Nov 4, 2025 | 3.46 | 3.48 | 3.15 | 3.20 | 3.20 | -1.08% | 73,516 |
| Nov 3, 2025 | 3.00 | 3.77 | 2.97 | 3.24 | 3.24 | 11.55% | 192,505 |
| Oct 31, 2025 | 3.04 | 3.06 | 2.88 | 2.90 | 2.90 | -4.29% | 22,298 |
| Oct 30, 2025 | 2.92 | 3.03 | 2.91 | 3.03 | 3.03 | 2.71% | 5,126 |
| Oct 29, 2025 | 2.96 | 2.99 | 2.89 | 2.95 | 2.95 | 1.37% | 10,237 |
| Oct 28, 2025 | 2.85 | 3.00 | 2.85 | 2.91 | 2.91 | 2.11% | 12,915 |
| Oct 27, 2025 | 2.89 | 2.90 | 2.79 | 2.85 | 2.85 | 3.64% | 11,275 |
| Oct 24, 2025 | 2.75 | 2.80 | 2.75 | 2.75 | 2.75 | - | 4,042 |
| Oct 23, 2025 | 2.71 | 2.81 | 2.71 | 2.75 | 2.75 | -3.00% | 13,570 |
| Oct 22, 2025 | 2.90 | 2.90 | 2.78 | 2.84 | 2.84 | -0.53% | 2,633 |
| Oct 21, 2025 | 2.78 | 3.00 | 2.78 | 2.85 | 2.85 | 3.64% | 5,875 |
| Oct 20, 2025 | 2.84 | 2.90 | 2.75 | 2.75 | 2.75 | -3.00% | 7,540 |
| Oct 17, 2025 | 2.85 | 2.87 | 2.80 | 2.84 | 2.84 | -0.53% | 14,318 |
| Oct 16, 2025 | 2.90 | 2.95 | 2.85 | 2.85 | 2.85 | -1.72% | 5,856 |
| Oct 15, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | 1.40% | 1,623 |
| Oct 14, 2025 | 2.97 | 3.02 | 2.76 | 2.86 | 2.86 | -4.98% | 77,431 |
| Oct 13, 2025 | 2.94 | 3.01 | 2.94 | 3.01 | 3.01 | 0.84% | 19,747 |
| Oct 10, 2025 | 3.00 | 3.00 | 2.87 | 2.99 | 2.99 | -0.50% | 14,191 |
| Oct 9, 2025 | 3.00 | 3.00 | 2.86 | 3.00 | 3.00 | - | 6,406 |
| Oct 8, 2025 | 3.00 | 3.00 | 2.86 | 3.00 | 3.00 | 1.01% | 11,774 |
| Oct 7, 2025 | 2.95 | 3.00 | 2.93 | 2.97 | 2.97 | -1.00% | 20,014 |
| Oct 6, 2025 | 2.90 | 3.00 | 2.82 | 3.00 | 3.00 | 2.04% | 44,202 |
| Oct 3, 2025 | 2.92 | 2.94 | 2.84 | 2.94 | 2.94 | 0.68% | 4,596 |
| Oct 2, 2025 | 2.86 | 2.95 | 2.86 | 2.92 | 2.92 | 0.69% | 54,906 |
| Oct 1, 2025 | 2.87 | 2.90 | 2.81 | 2.90 | 2.90 | 3.02% | 5,455 |
| Sep 30, 2025 | 2.88 | 2.89 | 2.82 | 2.82 | 2.82 | -2.26% | 7,889 |
| Sep 29, 2025 | 2.85 | 2.88 | 2.83 | 2.88 | 2.88 | 3.04% | 4,408 |
| Sep 26, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.95% | 3,238 |
| Sep 25, 2025 | 2.84 | 2.88 | 2.76 | 2.88 | 2.88 | 1.05% | 7,553 |
| Sep 24, 2025 | 2.85 | 2.88 | 2.80 | 2.85 | 2.85 | -1.04% | 64,132 |
| Sep 23, 2025 | 2.78 | 2.88 | 2.77 | 2.88 | 2.88 | 2.13% | 20,695 |
| Sep 22, 2025 | 2.79 | 2.82 | 2.76 | 2.82 | 2.82 | -0.70% | 11,376 |