Moliera2 S.A. (WSE:MO2)
Poland · Delayed Price · Currency is PLN 0.0780
-0.0015 (-1.89%)
At close: Sep 21, 2026
Moliera2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.89% | 8,736 |
| Sep 18, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.71% | 695 |
| Sep 17, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | 2.05% | 83,509 |
| Sep 16, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 177,790 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 5,185 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.45% | 828 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | 30 |
| Sep 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 2.82% | 8,245 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -20.67% | 269,809 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.29% | 6,007 |
| Sep 4, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 1,083 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.13% | 179 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.56% | 93 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.56% | 1,796 |
| Aug 28, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.62% | 120 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 5,682 |
| Aug 26, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -4.24% | 17,167 |
| Aug 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.78% | 13,533 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.91% | 525 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.58% | 1,569 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.59% | 220 |
| Aug 19, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 4,966 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.05% | 150 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.89% | 180 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,239 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.70% | 1,470 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 328 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.54% | 585 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.14% | 2,730 |
| Aug 7, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -11.34% | 25,887 |
| Aug 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20 |
| Aug 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.52% | 378 |
| Aug 4, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 10.06% | 326,768 |
| Aug 3, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.55% | 368,609 |
| Jul 31, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 13.51% | 189,339 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.63% | 10,240 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.00% | 2,375 |
| Jul 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.67% | 30 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 104 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,226 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.67% | 170 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.49% | 160 |
| Jul 16, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.74% | 25,650 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | 104,878 |
| Jul 14, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.74% | 47,600 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.75% | 140 |
| Jul 10, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.48% | 403 |
| Jul 9, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -11.32% | 35,000 |
| Jul 8, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.05% | 375 |