Molecure S.A. (WSE:MOC)
Poland · Delayed Price · Currency is PLN 6.27
-0.17 (-2.64%)
Sep 4, 2026, 5:01 PM CET
Molecure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 6.06 | 6.15 | 6.00 | 6.14 | 6.14 | 1.82% | 22,097 |
| Aug 25, 2026 | 6.12 | 6.14 | 6.01 | 6.03 | 6.03 | -1.79% | 11,561 |
| Aug 24, 2026 | 6.13 | 6.17 | 6.00 | 6.14 | 6.14 | -0.49% | 18,139 |
| Aug 21, 2026 | 6.19 | 6.19 | 6.07 | 6.17 | 6.17 | 0.16% | 17,575 |
| Aug 20, 2026 | 6.18 | 6.18 | 6.09 | 6.16 | 6.16 | 2.16% | 14,294 |
| Aug 19, 2026 | 6.16 | 6.18 | 6.03 | 6.03 | 6.03 | -2.27% | 26,164 |
| Aug 18, 2026 | 6.15 | 6.18 | 6.06 | 6.17 | 6.17 | 0.33% | 13,479 |
| Aug 17, 2026 | 6.17 | 6.17 | 5.99 | 6.15 | 6.15 | -0.32% | 23,851 |
| Aug 14, 2026 | 6.20 | 6.20 | 6.06 | 6.17 | 6.17 | 1.82% | 22,571 |
| Aug 13, 2026 | 6.19 | 6.21 | 6.01 | 6.06 | 6.06 | -2.10% | 29,688 |
| Aug 12, 2026 | 6.15 | 6.20 | 6.14 | 6.19 | 6.19 | 0.65% | 22,451 |
| Aug 11, 2026 | 6.11 | 6.23 | 6.11 | 6.15 | 6.15 | 1.32% | 41,602 |
| Aug 10, 2026 | 6.05 | 6.19 | 5.82 | 6.07 | 6.07 | 0.33% | 51,465 |
| Aug 7, 2026 | 6.05 | 6.12 | 5.89 | 6.05 | 6.05 | - | 40,173 |
| Aug 6, 2026 | 6.05 | 6.09 | 5.91 | 6.05 | 6.05 | - | 17,391 |
| Aug 5, 2026 | 6.09 | 6.12 | 5.89 | 6.05 | 6.05 | -0.66% | 34,709 |
| Aug 4, 2026 | 6.13 | 6.14 | 5.93 | 6.09 | 6.09 | -0.65% | 48,698 |
| Aug 3, 2026 | 6.11 | 6.19 | 6.05 | 6.13 | 6.13 | 0.33% | 19,878 |
| Jul 31, 2026 | 6.18 | 6.20 | 6.10 | 6.11 | 6.11 | -0.97% | 28,914 |
| Jul 30, 2026 | 6.19 | 6.20 | 5.86 | 6.17 | 6.17 | -0.32% | 21,524 |
| Jul 29, 2026 | 6.06 | 6.24 | 6.04 | 6.19 | 6.19 | 3.17% | 81,754 |
| Jul 28, 2026 | 6.06 | 6.09 | 5.82 | 6.00 | 6.00 | -0.66% | 26,854 |
| Jul 27, 2026 | 6.00 | 6.11 | 5.73 | 6.04 | 6.04 | 1.51% | 74,284 |
| Jul 24, 2026 | 5.89 | 6.00 | 5.80 | 5.95 | 5.95 | 1.02% | 88,104 |
| Jul 23, 2026 | 5.85 | 5.90 | 5.81 | 5.89 | 5.89 | 0.68% | 28,088 |
| Jul 22, 2026 | 5.87 | 5.87 | 5.75 | 5.85 | 5.85 | - | 9,815 |
| Jul 21, 2026 | 5.85 | 5.90 | 5.74 | 5.85 | 5.85 | - | 7,067 |
| Jul 20, 2026 | 5.79 | 5.85 | 5.60 | 5.85 | 5.85 | 0.86% | 22,785 |
| Jul 17, 2026 | 5.83 | 5.83 | 5.68 | 5.80 | 5.80 | -0.68% | 7,910 |
| Jul 16, 2026 | 5.85 | 5.90 | 5.65 | 5.84 | 5.84 | -0.17% | 19,738 |
| Jul 15, 2026 | 5.95 | 5.98 | 5.78 | 5.85 | 5.85 | -1.02% | 14,163 |
| Jul 14, 2026 | 5.80 | 5.97 | 5.62 | 5.91 | 5.91 | 0.17% | 80,923 |
| Jul 13, 2026 | 5.92 | 5.96 | 5.78 | 5.90 | 5.90 | -0.34% | 70,684 |
| Jul 10, 2026 | 5.66 | 5.98 | 5.56 | 5.92 | 5.92 | 4.41% | 27,799 |
| Jul 9, 2026 | 5.60 | 5.70 | 5.57 | 5.67 | 5.67 | -0.53% | 22,898 |
| Jul 8, 2026 | 5.80 | 5.90 | 5.65 | 5.70 | 5.70 | -2.56% | 20,639 |
| Jul 7, 2026 | 5.95 | 6.00 | 5.73 | 5.85 | 5.85 | -2.01% | 35,274 |
| Jul 6, 2026 | 6.07 | 6.07 | 5.76 | 5.97 | 5.97 | -1.16% | 35,513 |
| Jul 3, 2026 | 5.80 | 6.10 | 5.54 | 6.04 | 6.04 | 3.78% | 211,240 |
| Jul 2, 2026 | 5.48 | 5.89 | 5.40 | 5.82 | 5.82 | 6.01% | 70,840 |
| Jul 1, 2026 | 5.50 | 5.69 | 5.38 | 5.49 | 5.49 | -0.18% | 15,744 |
| Jun 30, 2026 | 5.50 | 5.58 | 5.38 | 5.50 | 5.50 | 1.10% | 5,812 |
| Jun 29, 2026 | 5.48 | 5.70 | 5.42 | 5.44 | 5.44 | -2.68% | 7,309 |