Molecure S.A. (WSE:MOC)
Poland · Delayed Price · Currency is PLN 5.31
-0.09 (-1.67%)
Nov 4, 2026, 3:00 PM CET
Molecure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.40 | 5.69 | 5.19 | 5.31 | 5.31 | -1.67% | 56,963 |
| Nov 3, 2026 | 5.67 | 5.70 | 5.35 | 5.40 | 5.40 | -4.93% | 30,252 |
| Nov 2, 2026 | 5.78 | 5.78 | 5.47 | 5.68 | 5.68 | -1.73% | 25,445 |
| Oct 30, 2026 | 5.87 | 5.89 | 5.50 | 5.78 | 5.78 | -1.20% | 23,400 |
| Oct 29, 2026 | 5.89 | 5.89 | 5.60 | 5.85 | 5.85 | -0.85% | 25,277 |
| Oct 28, 2026 | 6.05 | 6.19 | 5.78 | 5.90 | 5.90 | -2.96% | 27,300 |
| Oct 27, 2026 | 5.97 | 6.16 | 5.87 | 6.08 | 6.08 | 1.67% | 26,706 |
| Oct 26, 2026 | 5.76 | 5.99 | 5.70 | 5.98 | 5.98 | 5.10% | 46,919 |
| Oct 23, 2026 | 5.80 | 5.97 | 5.50 | 5.69 | 5.69 | -4.85% | 78,212 |
| Oct 22, 2026 | 6.08 | 6.08 | 5.82 | 5.98 | 5.98 | -1.64% | 18,625 |
| Oct 21, 2026 | 6.17 | 6.29 | 5.87 | 6.08 | 6.08 | 1.16% | 29,960 |
| Oct 20, 2026 | 6.20 | 6.37 | 6.00 | 6.01 | 6.01 | -2.44% | 42,902 |
| Oct 19, 2026 | 6.47 | 6.47 | 6.16 | 6.16 | 6.16 | -2.53% | 21,158 |
| Oct 16, 2026 | 6.42 | 6.49 | 6.12 | 6.32 | 6.32 | -0.63% | 41,900 |
| Oct 15, 2026 | 6.40 | 6.55 | 6.15 | 6.36 | 6.36 | -0.31% | 41,596 |
| Oct 14, 2026 | 6.50 | 6.59 | 6.38 | 6.38 | 6.38 | -2.30% | 19,632 |
| Oct 13, 2026 | 6.60 | 6.79 | 6.45 | 6.53 | 6.53 | -1.21% | 21,077 |
| Oct 12, 2026 | 6.65 | 6.98 | 6.61 | 6.61 | 6.61 | -0.75% | 32,336 |
| Oct 9, 2026 | 6.60 | 6.96 | 6.58 | 6.66 | 6.66 | -0.45% | 19,000 |
| Oct 8, 2026 | 6.55 | 6.80 | 6.45 | 6.69 | 6.69 | 2.14% | 31,781 |
| Oct 7, 2026 | 6.83 | 6.90 | 6.50 | 6.55 | 6.55 | -2.96% | 24,121 |
| Oct 6, 2026 | 6.99 | 7.16 | 6.54 | 6.75 | 6.75 | -4.93% | 66,561 |
| Oct 5, 2026 | 7.28 | 7.56 | 6.71 | 7.10 | 7.10 | 0.28% | 41,955 |
| Oct 2, 2026 | 6.92 | 7.36 | 6.92 | 7.08 | 7.08 | -0.84% | 38,333 |
| Oct 1, 2026 | 6.96 | 7.35 | 6.72 | 7.14 | 7.14 | 3.48% | 74,839 |
| Sep 30, 2026 | 6.80 | 7.17 | 6.77 | 6.90 | 6.90 | 1.77% | 37,852 |
| Sep 29, 2026 | 6.87 | 6.97 | 6.45 | 6.78 | 6.78 | 0.89% | 81,615 |
| Sep 28, 2026 | 6.78 | 7.36 | 6.64 | 6.72 | 6.72 | -3.86% | 84,335 |
| Sep 25, 2026 | 7.24 | 7.24 | 6.63 | 6.99 | 6.99 | -3.19% | 117,058 |
| Sep 24, 2026 | 7.55 | 7.82 | 6.98 | 7.22 | 7.22 | -3.09% | 62,335 |
| Sep 23, 2026 | 7.80 | 7.83 | 7.40 | 7.45 | 7.45 | -4.49% | 42,932 |
| Sep 22, 2026 | 7.74 | 7.85 | 7.45 | 7.80 | 7.80 | 0.65% | 36,515 |
| Sep 21, 2026 | 8.07 | 8.07 | 7.68 | 7.75 | 7.75 | -4.08% | 42,494 |
| Sep 18, 2026 | 7.62 | 8.15 | 7.19 | 8.08 | 8.08 | 2.54% | 190,332 |
| Sep 17, 2026 | 8.40 | 8.40 | 7.71 | 7.88 | 7.88 | -6.19% | 135,178 |
| Sep 16, 2026 | 7.70 | 8.60 | 7.65 | 8.40 | 8.40 | 10.09% | 369,892 |
| Sep 15, 2026 | 7.48 | 7.70 | 7.38 | 7.63 | 7.63 | 3.39% | 121,473 |
| Sep 14, 2026 | 7.20 | 7.48 | 7.00 | 7.38 | 7.38 | 2.50% | 89,092 |
| Sep 11, 2026 | 6.80 | 7.20 | 6.72 | 7.20 | 7.20 | 5.88% | 108,742 |
| Sep 10, 2026 | 6.89 | 6.90 | 6.62 | 6.80 | 6.80 | -0.58% | 59,549 |
| Sep 9, 2026 | 6.41 | 6.86 | 6.31 | 6.84 | 6.84 | 7.04% | 103,850 |
| Sep 8, 2026 | 6.41 | 6.42 | 6.28 | 6.39 | 6.39 | - | 21,322 |
| Sep 7, 2026 | 6.30 | 6.39 | 6.20 | 6.39 | 6.39 | 1.91% | 13,035 |
| Sep 4, 2026 | 6.44 | 6.44 | 6.20 | 6.27 | 6.27 | -2.64% | 31,718 |
| Sep 3, 2026 | 6.45 | 6.49 | 6.30 | 6.44 | 6.44 | 0.63% | 45,684 |
| Sep 2, 2026 | 6.13 | 6.49 | 6.11 | 6.40 | 6.40 | 4.75% | 116,634 |
| Sep 1, 2026 | 6.11 | 6.11 | 5.99 | 6.11 | 6.11 | 0.16% | 39,337 |
| Aug 31, 2026 | 6.06 | 6.15 | 5.95 | 6.10 | 6.10 | 0.83% | 19,531 |
| Aug 28, 2026 | 6.12 | 6.13 | 6.00 | 6.05 | 6.05 | -1.14% | 35,957 |
| Aug 27, 2026 | 6.14 | 6.16 | 6.00 | 6.12 | 6.12 | -0.33% | 27,158 |