Molecular Partners AG (SWX:MOLN)
Switzerland · Delayed Price · Currency is CHF 2.490
-0.020 (-0.80%)
Nov 12, 2026, 12:51 PM CET
Molecular Partners AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.51 | 2.53 | 2.49 | 2.49 | 2.49 | -0.80% | 10,427 |
| Nov 11, 2026 | 2.62 | 2.63 | 2.50 | 2.51 | 2.51 | -2.71% | 29,367 |
| Nov 10, 2026 | 2.50 | 2.63 | 2.44 | 2.58 | 2.58 | - | 86,005 |
| Nov 9, 2026 | 2.58 | 2.58 | 2.50 | 2.58 | 2.58 | -0.77% | 35,478 |
| Nov 6, 2026 | 2.60 | 2.62 | 2.52 | 2.60 | 2.60 | -0.76% | 73,191 |
| Nov 5, 2026 | 2.57 | 2.62 | 2.52 | 2.62 | 2.62 | 0.77% | 35,858 |
| Nov 4, 2026 | 2.60 | 2.62 | 2.52 | 2.60 | 2.60 | - | 52,083 |
| Nov 3, 2026 | 2.78 | 2.78 | 2.55 | 2.60 | 2.60 | -6.47% | 63,033 |
| Nov 2, 2026 | 2.89 | 2.89 | 2.67 | 2.78 | 2.78 | -3.81% | 108,587 |
| Oct 30, 2026 | 3.00 | 3.00 | 2.88 | 2.89 | 2.89 | -3.34% | 20,215 |
| Oct 29, 2026 | 3.00 | 3.04 | 2.94 | 2.99 | 2.99 | -0.33% | 23,626 |
| Oct 28, 2026 | 3.09 | 3.19 | 3.00 | 3.00 | 3.00 | -4.76% | 5,563 |
| Oct 27, 2026 | 3.17 | 3.21 | 3.15 | 3.15 | 3.15 | -0.63% | 9,518 |
| Oct 26, 2026 | 3.03 | 3.17 | 3.00 | 3.17 | 3.17 | 0.96% | 19,203 |
| Oct 23, 2026 | 3.00 | 3.14 | 2.98 | 3.14 | 3.14 | 3.63% | 3,562 |
| Oct 22, 2026 | 3.06 | 3.06 | 2.93 | 3.03 | 3.03 | -0.33% | 28,362 |
| Oct 21, 2026 | 3.07 | 3.09 | 3.04 | 3.04 | 3.04 | -0.33% | 2,897 |
| Oct 20, 2026 | 3.08 | 3.10 | 3.04 | 3.05 | 3.05 | -0.33% | 10,957 |
| Oct 19, 2026 | 3.07 | 3.14 | 3.04 | 3.06 | 3.06 | -1.29% | 17,872 |
| Oct 16, 2026 | 3.13 | 3.13 | 3.09 | 3.10 | 3.10 | -1.59% | 5,055 |
| Oct 15, 2026 | 3.01 | 3.20 | 2.99 | 3.15 | 3.15 | 2.27% | 23,282 |
| Oct 14, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -4.64% | 32,604 |
| Oct 13, 2026 | 3.17 | 3.23 | 3.12 | 3.23 | 3.23 | 1.25% | 19,461 |
| Oct 12, 2026 | 3.32 | 3.32 | 3.15 | 3.19 | 3.19 | -0.62% | 14,862 |
| Oct 9, 2026 | 3.33 | 3.33 | 3.21 | 3.21 | 3.21 | -3.02% | 2,708 |
| Oct 8, 2026 | 3.27 | 3.31 | 3.20 | 3.31 | 3.31 | -0.60% | 11,800 |
| Oct 7, 2026 | 3.33 | 3.37 | 3.23 | 3.33 | 3.33 | 0.60% | 5,580 |
| Oct 6, 2026 | 3.30 | 3.36 | 3.29 | 3.31 | 3.31 | 1.85% | 4,973 |
| Oct 5, 2026 | 3.49 | 3.49 | 3.25 | 3.25 | 3.25 | -2.40% | 7,457 |
| Oct 2, 2026 | 3.49 | 3.49 | 3.33 | 3.33 | 3.33 | -0.30% | 11,970 |
| Oct 1, 2026 | 3.30 | 3.34 | 3.27 | 3.34 | 3.34 | 0.60% | 3,288 |
| Sep 30, 2026 | 3.29 | 3.36 | 3.24 | 3.32 | 3.32 | 0.30% | 5,821 |
| Sep 29, 2026 | 3.32 | 3.32 | 3.22 | 3.31 | 3.31 | 0.30% | 5,790 |
| Sep 28, 2026 | 3.27 | 3.38 | 3.22 | 3.30 | 3.30 | 2.48% | 16,312 |
| Sep 25, 2026 | 3.38 | 3.49 | 3.22 | 3.22 | 3.22 | -5.29% | 27,047 |
| Sep 24, 2026 | 3.34 | 3.40 | 3.32 | 3.40 | 3.40 | 1.19% | 2,948 |
| Sep 23, 2026 | 3.38 | 3.38 | 3.31 | 3.36 | 3.36 | -1.18% | 8,643 |
| Sep 22, 2026 | 3.38 | 3.40 | 3.26 | 3.40 | 3.40 | - | 2,212 |
| Sep 21, 2026 | 3.46 | 3.46 | 3.26 | 3.40 | 3.40 | -1.73% | 4,761 |
| Sep 18, 2026 | 3.27 | 3.46 | 3.24 | 3.46 | 3.46 | 6.46% | 19,977 |
| Sep 17, 2026 | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | 1.25% | 1,801 |
| Sep 16, 2026 | 3.35 | 3.35 | 3.19 | 3.21 | 3.21 | -4.75% | 8,329 |
| Sep 15, 2026 | 3.29 | 3.37 | 3.20 | 3.37 | 3.37 | 3.06% | 15,295 |
| Sep 14, 2026 | 3.31 | 3.31 | 3.25 | 3.27 | 3.27 | -1.80% | 3,825 |
| Sep 11, 2026 | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -1.77% | 1,484 |
| Sep 10, 2026 | 3.44 | 3.44 | 3.25 | 3.39 | 3.39 | -2.02% | 14,831 |
| Sep 9, 2026 | 3.40 | 3.46 | 3.33 | 3.46 | 3.46 | 1.17% | 4,427 |
| Sep 8, 2026 | 3.46 | 3.46 | 3.35 | 3.42 | 3.42 | 2.40% | 8,286 |
| Sep 7, 2026 | 3.47 | 3.49 | 3.30 | 3.34 | 3.34 | -4.30% | 18,858 |
| Sep 4, 2026 | 3.48 | 3.49 | 3.45 | 3.49 | 3.49 | -0.29% | 5,889 |