Molecure S.A. (WSE:MOC)
Poland · Delayed Price · Currency is PLN 5.39
+0.12 (2.28%)
Apr 8, 2026, 3:54 PM CET
Molecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 5.30 | 5.30 | 5.20 | 5.27 | 5.27 | -0.19% | 39,562 |
| Apr 2, 2026 | 5.30 | 5.30 | 5.22 | 5.28 | 5.28 | -1.31% | 24,149 |
| Apr 1, 2026 | 5.16 | 5.50 | 5.13 | 5.35 | 5.35 | 4.09% | 145,637 |
| Mar 31, 2026 | 5.15 | 5.23 | 5.10 | 5.14 | 5.14 | -0.19% | 46,652 |
| Mar 30, 2026 | 5.14 | 5.32 | 4.98 | 5.15 | 5.15 | 0.19% | 88,464 |
| Mar 27, 2026 | 5.25 | 5.25 | 5.00 | 5.14 | 5.14 | -0.96% | 110,788 |
| Mar 26, 2026 | 5.29 | 5.32 | 5.16 | 5.19 | 5.19 | -1.70% | 269,195 |
| Mar 25, 2026 | 5.49 | 5.64 | 5.20 | 5.28 | 5.28 | -0.38% | 189,421 |
| Mar 24, 2026 | 6.07 | 6.58 | 5.20 | 5.30 | 5.30 | -12.83% | 221,892 |
| Mar 23, 2026 | 6.07 | 6.08 | 5.83 | 6.08 | 6.08 | 0.16% | 16,879 |
| Mar 20, 2026 | 6.09 | 6.14 | 5.90 | 6.07 | 6.07 | 1.34% | 21,664 |
| Mar 19, 2026 | 5.92 | 6.10 | 5.85 | 5.99 | 5.99 | -1.64% | 26,380 |
| Mar 18, 2026 | 6.11 | 6.11 | 5.99 | 6.09 | 6.09 | -0.33% | 20,995 |
| Mar 17, 2026 | 6.28 | 6.28 | 5.85 | 6.11 | 6.11 | -2.86% | 43,829 |
| Mar 16, 2026 | 6.38 | 6.40 | 6.17 | 6.29 | 6.29 | 1.45% | 40,069 |
| Mar 13, 2026 | 6.79 | 6.79 | 6.12 | 6.20 | 6.20 | -8.69% | 167,973 |
| Mar 12, 2026 | 6.98 | 7.00 | 6.50 | 6.79 | 6.79 | -2.72% | 32,377 |
| Mar 11, 2026 | 7.09 | 7.18 | 6.92 | 6.98 | 6.98 | -0.85% | 38,173 |
| Mar 10, 2026 | 6.64 | 7.17 | 6.60 | 7.04 | 7.04 | 5.71% | 35,763 |
| Mar 9, 2026 | 7.19 | 7.19 | 6.60 | 6.66 | 6.66 | -7.24% | 62,344 |
| Mar 6, 2026 | 7.20 | 7.38 | 7.00 | 7.18 | 7.18 | 0.42% | 32,132 |
| Mar 5, 2026 | 7.31 | 7.33 | 7.15 | 7.15 | 7.15 | -2.05% | 19,455 |
| Mar 4, 2026 | 7.21 | 7.44 | 7.18 | 7.30 | 7.30 | -0.27% | 21,418 |
| Mar 3, 2026 | 7.55 | 7.55 | 7.18 | 7.32 | 7.32 | -3.17% | 19,810 |
| Mar 2, 2026 | 7.35 | 7.65 | 7.03 | 7.56 | 7.56 | -2.20% | 25,571 |
| Feb 27, 2026 | 7.73 | 7.73 | 7.50 | 7.73 | 7.73 | 0.26% | 14,260 |
| Feb 26, 2026 | 7.75 | 7.77 | 7.50 | 7.71 | 7.71 | -0.13% | 18,177 |
| Feb 25, 2026 | 7.60 | 7.76 | 7.58 | 7.72 | 7.72 | -0.13% | 19,259 |
| Feb 24, 2026 | 7.74 | 7.75 | 7.50 | 7.73 | 7.73 | - | 17,378 |
| Feb 23, 2026 | 7.43 | 7.76 | 7.40 | 7.73 | 7.73 | 3.76% | 36,088 |
| Feb 20, 2026 | 7.38 | 7.70 | 7.38 | 7.45 | 7.45 | -1.97% | 10,018 |
| Feb 19, 2026 | 7.77 | 7.89 | 7.44 | 7.60 | 7.60 | -2.19% | 49,061 |
| Feb 18, 2026 | 7.70 | 7.77 | 7.50 | 7.77 | 7.77 | 0.39% | 15,898 |
| Feb 17, 2026 | 7.47 | 7.76 | 7.43 | 7.74 | 7.74 | 1.04% | 24,123 |
| Feb 16, 2026 | 7.42 | 7.70 | 7.35 | 7.66 | 7.66 | 3.93% | 34,141 |
| Feb 13, 2026 | 7.38 | 7.38 | 7.10 | 7.37 | 7.37 | -0.41% | 10,986 |
| Feb 12, 2026 | 7.44 | 7.45 | 7.21 | 7.40 | 7.40 | 0.14% | 13,407 |
| Feb 11, 2026 | 7.33 | 7.49 | 7.10 | 7.39 | 7.39 | 0.54% | 14,554 |
| Feb 10, 2026 | 7.18 | 7.56 | 7.10 | 7.35 | 7.35 | 4.26% | 52,516 |
| Feb 9, 2026 | 6.84 | 7.09 | 6.80 | 7.05 | 7.05 | 4.14% | 18,199 |
| Feb 6, 2026 | 6.72 | 6.80 | 6.55 | 6.77 | 6.77 | -1.02% | 26,917 |
| Feb 5, 2026 | 7.34 | 7.38 | 6.70 | 6.84 | 6.84 | -5.00% | 46,044 |
| Feb 4, 2026 | 7.33 | 7.42 | 7.20 | 7.20 | 7.20 | -3.10% | 29,492 |
| Feb 3, 2026 | 7.50 | 7.77 | 7.24 | 7.43 | 7.43 | 0.54% | 80,557 |
| Feb 2, 2026 | 8.50 | 8.50 | 7.10 | 7.39 | 7.39 | -13.77% | 249,587 |
| Jan 30, 2026 | 8.80 | 8.85 | 8.40 | 8.57 | 8.57 | -0.23% | 52,015 |
| Jan 29, 2026 | 8.76 | 8.95 | 7.90 | 8.59 | 8.59 | -1.04% | 268,694 |
| Jan 28, 2026 | 7.48 | 9.04 | 7.36 | 8.68 | 8.68 | 16.98% | 350,535 |
| Jan 27, 2026 | 7.10 | 7.49 | 7.04 | 7.42 | 7.42 | 4.51% | 48,738 |
| Jan 26, 2026 | 7.04 | 7.15 | 7.04 | 7.10 | 7.10 | -0.14% | 21,477 |