Molecure S.A. (WSE:MOC)
Poland · Delayed Price · Currency is PLN 5.95
+0.06 (1.02%)
Jul 24, 2026, 5:00 PM CET
Molecure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5.50 | 5.60 | 5.42 | 5.59 | 5.59 | 3.90% | 24,736 |
| Jun 25, 2026 | 5.46 | 5.58 | 5.36 | 5.38 | 5.38 | -1.47% | 7,429 |
| Jun 24, 2026 | 5.60 | 5.60 | 5.40 | 5.46 | 5.46 | -2.50% | 8,943 |
| Jun 23, 2026 | 5.60 | 5.65 | 5.42 | 5.60 | 5.60 | -1.58% | 17,884 |
| Jun 22, 2026 | 5.62 | 5.86 | 5.47 | 5.69 | 5.69 | 0.35% | 32,050 |
| Jun 19, 2026 | 5.61 | 5.70 | 5.45 | 5.67 | 5.67 | -0.18% | 12,963 |
| Jun 18, 2026 | 5.60 | 5.77 | 5.49 | 5.68 | 5.68 | 0.18% | 11,226 |
| Jun 17, 2026 | 5.74 | 5.80 | 5.63 | 5.67 | 5.67 | -1.22% | 17,825 |
| Jun 16, 2026 | 5.68 | 5.84 | 5.61 | 5.74 | 5.74 | 1.06% | 35,921 |
| Jun 15, 2026 | 5.72 | 5.75 | 5.45 | 5.68 | 5.68 | -0.35% | 23,742 |
| Jun 12, 2026 | 5.28 | 5.79 | 5.26 | 5.70 | 5.70 | 4.01% | 90,518 |
| Jun 11, 2026 | 5.44 | 5.49 | 5.32 | 5.48 | 5.48 | 0.92% | 14,531 |
| Jun 10, 2026 | 5.94 | 5.94 | 5.25 | 5.43 | 5.43 | -7.65% | 143,872 |
| Jun 9, 2026 | 5.99 | 6.12 | 5.80 | 5.88 | 5.88 | -2.00% | 50,005 |
| Jun 8, 2026 | 6.00 | 6.08 | 5.93 | 6.00 | 6.00 | -0.50% | 23,947 |
| Jun 5, 2026 | 5.81 | 6.20 | 5.72 | 6.03 | 6.03 | 5.24% | 48,703 |
| Jun 3, 2026 | 5.99 | 5.99 | 5.70 | 5.73 | 5.73 | -4.02% | 23,407 |
| Jun 2, 2026 | 6.00 | 6.00 | 5.77 | 5.97 | 5.97 | 0.34% | 58,846 |
| Jun 1, 2026 | 5.66 | 6.21 | 5.59 | 5.95 | 5.95 | 5.87% | 155,185 |
| May 29, 2026 | 5.63 | 5.65 | 5.52 | 5.62 | 5.62 | -0.18% | 9,376 |
| May 28, 2026 | 5.62 | 5.63 | 5.41 | 5.63 | 5.63 | 0.18% | 17,443 |
| May 27, 2026 | 5.65 | 5.66 | 5.40 | 5.62 | 5.62 | 2.18% | 21,525 |
| May 26, 2026 | 5.39 | 5.69 | 5.39 | 5.50 | 5.50 | 2.23% | 47,472 |
| May 25, 2026 | 5.30 | 5.38 | 5.24 | 5.38 | 5.38 | 1.89% | 21,107 |
| May 22, 2026 | 5.21 | 5.33 | 5.19 | 5.28 | 5.28 | -1.31% | 14,383 |
| May 21, 2026 | 5.35 | 5.38 | 5.20 | 5.35 | 5.35 | 0.19% | 28,619 |
| May 20, 2026 | 5.26 | 5.39 | 5.22 | 5.34 | 5.34 | 1.52% | 15,251 |
| May 19, 2026 | 5.21 | 5.37 | 5.20 | 5.26 | 5.26 | -2.59% | 43,673 |
| May 18, 2026 | 5.40 | 5.49 | 5.28 | 5.40 | 5.40 | - | 48,078 |
| May 15, 2026 | 5.37 | 5.42 | 5.23 | 5.40 | 5.40 | 1.89% | 15,392 |