Molecure S.A. (WSE:MOC)
Poland · Delayed Price · Currency is PLN 6.98
+0.60 (9.40%)
Sep 12, 2025, 3:38 PM CET
Molecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.40 | 6.62 | 6.40 | 6.62 | 6.62 | 3.76% | 31,227 |
| Sep 11, 2025 | 6.37 | 6.44 | 6.30 | 6.38 | 6.38 | 0.16% | 18,700 |
| Sep 10, 2025 | 6.49 | 6.60 | 6.20 | 6.37 | 6.37 | -1.85% | 43,186 |
| Sep 9, 2025 | 6.50 | 6.68 | 6.38 | 6.49 | 6.49 | 0.15% | 30,393 |
| Sep 8, 2025 | 6.47 | 6.70 | 6.27 | 6.48 | 6.48 | -1.82% | 59,574 |
| Sep 5, 2025 | 7.10 | 7.28 | 6.47 | 6.60 | 6.60 | -6.91% | 123,134 |
| Sep 4, 2025 | 7.56 | 7.62 | 7.00 | 7.09 | 7.09 | -6.22% | 54,572 |
| Sep 3, 2025 | 7.66 | 7.66 | 7.48 | 7.56 | 7.56 | -0.26% | 7,546 |
| Sep 2, 2025 | 7.48 | 7.68 | 7.42 | 7.58 | 7.58 | -0.13% | 11,948 |
| Sep 1, 2025 | 7.64 | 7.64 | 7.42 | 7.59 | 7.59 | -0.39% | 13,530 |
| Aug 29, 2025 | 7.77 | 7.77 | 7.31 | 7.62 | 7.62 | -1.93% | 23,094 |
| Aug 28, 2025 | 7.79 | 7.79 | 7.68 | 7.77 | 7.77 | -0.26% | 4,629 |
| Aug 27, 2025 | 7.77 | 7.79 | 7.61 | 7.79 | 7.79 | 0.26% | 7,331 |
| Aug 26, 2025 | 7.82 | 7.85 | 7.69 | 7.77 | 7.77 | -0.64% | 10,369 |
| Aug 25, 2025 | 7.80 | 7.86 | 7.46 | 7.82 | 7.82 | -0.13% | 12,467 |
| Aug 22, 2025 | 7.88 | 7.88 | 7.79 | 7.83 | 7.83 | -0.63% | 12,933 |
| Aug 21, 2025 | 7.85 | 8.18 | 7.82 | 7.88 | 7.88 | 1.16% | 17,311 |
| Aug 20, 2025 | 7.89 | 7.89 | 7.77 | 7.79 | 7.79 | -1.64% | 5,796 |
| Aug 19, 2025 | 7.82 | 7.92 | 7.67 | 7.92 | 7.92 | 1.28% | 18,057 |
| Aug 18, 2025 | 7.94 | 7.94 | 7.77 | 7.82 | 7.82 | -1.01% | 8,107 |
| Aug 14, 2025 | 7.88 | 7.95 | 7.78 | 7.90 | 7.90 | 0.38% | 7,838 |
| Aug 13, 2025 | 7.73 | 7.95 | 7.72 | 7.87 | 7.87 | 1.81% | 24,793 |
| Aug 12, 2025 | 7.75 | 7.78 | 7.32 | 7.73 | 7.73 | -0.13% | 32,540 |
| Aug 11, 2025 | 8.00 | 8.10 | 7.64 | 7.74 | 7.74 | -2.64% | 14,273 |
| Aug 8, 2025 | 7.86 | 8.18 | 7.68 | 7.95 | 7.95 | 1.40% | 58,649 |
| Aug 7, 2025 | 8.32 | 8.39 | 7.49 | 7.84 | 7.84 | -6.11% | 67,382 |
| Aug 6, 2025 | 8.42 | 8.50 | 8.21 | 8.35 | 8.35 | -0.83% | 24,944 |
| Aug 5, 2025 | 8.29 | 8.50 | 8.19 | 8.42 | 8.42 | -0.24% | 36,697 |
| Aug 4, 2025 | 8.30 | 8.50 | 7.88 | 8.44 | 8.44 | 1.69% | 45,982 |
| Aug 1, 2025 | 7.98 | 8.60 | 7.88 | 8.30 | 8.30 | 2.47% | 68,988 |
| Jul 31, 2025 | 8.80 | 8.80 | 7.80 | 8.10 | 8.10 | -7.85% | 121,946 |
| Jul 30, 2025 | 8.79 | 9.06 | 8.43 | 8.79 | 8.79 | 4.64% | 168,092 |
| Jul 29, 2025 | 7.68 | 8.87 | 7.62 | 8.40 | 8.40 | 8.53% | 176,376 |
| Jul 28, 2025 | 7.93 | 7.99 | 7.33 | 7.74 | 7.74 | -2.40% | 136,684 |
| Jul 25, 2025 | 7.22 | 7.93 | 7.22 | 7.93 | 7.93 | 10.29% | 250,565 |
| Jul 24, 2025 | 6.80 | 7.36 | 6.59 | 7.19 | 7.19 | 6.84% | 259,619 |
| Jul 23, 2025 | 5.96 | 6.73 | 5.88 | 6.73 | 6.73 | 12.54% | 177,115 |
| Jul 22, 2025 | 6.00 | 6.08 | 5.86 | 5.98 | 5.98 | -0.33% | 27,255 |
| Jul 21, 2025 | 5.80 | 6.09 | 5.80 | 6.00 | 6.00 | 4.53% | 85,489 |
| Jul 18, 2025 | 5.71 | 5.74 | 5.66 | 5.74 | 5.74 | 0.70% | 28,673 |
| Jul 17, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.06% | 26,130 |
| Jul 16, 2025 | 5.84 | 5.89 | 5.77 | 5.88 | 5.88 | 0.68% | 23,288 |
| Jul 15, 2025 | 5.80 | 5.85 | 5.63 | 5.84 | 5.84 | 0.34% | 34,641 |
| Jul 14, 2025 | 5.65 | 5.90 | 5.60 | 5.82 | 5.82 | 2.11% | 63,914 |
| Jul 11, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 26,369 |
| Jul 10, 2025 | 5.73 | 5.73 | 5.57 | 5.60 | 5.60 | -1.75% | 30,950 |
| Jul 9, 2025 | 5.79 | 5.83 | 5.50 | 5.70 | 5.70 | -1.55% | 53,551 |
| Jul 8, 2025 | 5.97 | 6.04 | 5.67 | 5.79 | 5.79 | -3.18% | 54,819 |
| Jul 7, 2025 | 6.07 | 6.24 | 5.90 | 5.98 | 5.98 | -0.99% | 68,187 |
| Jul 4, 2025 | 5.98 | 6.11 | 5.80 | 6.04 | 6.04 | 1.00% | 72,030 |