Molecure S.A. (WSE:MOC)
Poland · Delayed Price · Currency is PLN 6.90
-0.32 (-4.43%)
Sep 25, 2026, 10:26 AM CET
Molecure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |