Molecure S.A. (WSE:MOC)
Poland · Delayed Price · Currency is PLN 5.35
+0.01 (0.19%)
May 21, 2026, 5:02 PM CET
Molecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.35 | 5.38 | 5.27 | 5.38 | - | 0.75% | 3,687 |
| 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 |
| May 14, 2026 | 5.23 | 5.47 | 5.23 | 5.30 | 5.30 | 0.38% | 24,674 |
| May 13, 2026 | 5.40 | 5.48 | 5.17 | 5.28 | 5.28 | -2.22% | 33,071 |
| May 12, 2026 | 5.50 | 5.58 | 5.19 | 5.40 | 5.40 | -3.23% | 65,547 |
| May 11, 2026 | 5.21 | 5.70 | 5.21 | 5.58 | 5.58 | -0.36% | 36,062 |
| May 8, 2026 | 5.68 | 5.68 | 5.42 | 5.60 | 5.60 | -1.41% | 20,513 |
| May 7, 2026 | 5.72 | 5.72 | 5.56 | 5.68 | 5.68 | -0.87% | 13,983 |
| May 6, 2026 | 5.69 | 5.78 | 5.63 | 5.73 | 5.73 | 2.32% | 27,792 |
| May 5, 2026 | 5.68 | 5.80 | 5.59 | 5.60 | 5.60 | -2.27% | 41,722 |
| May 4, 2026 | 5.69 | 5.76 | 5.44 | 5.73 | 5.73 | 1.60% | 32,881 |
| Apr 30, 2026 | 5.58 | 5.78 | 5.54 | 5.64 | 5.64 | 0.36% | 15,552 |
| Apr 29, 2026 | 5.84 | 5.84 | 5.50 | 5.62 | 5.62 | -3.60% | 31,092 |
| Apr 28, 2026 | 5.89 | 5.94 | 5.68 | 5.83 | 5.83 | -1.02% | 36,825 |
| Apr 27, 2026 | 5.79 | 5.95 | 5.65 | 5.89 | 5.89 | 2.79% | 112,771 |
| Apr 24, 2026 | 5.69 | 5.74 | 5.42 | 5.73 | 5.73 | 1.96% | 83,423 |
| Apr 23, 2026 | 5.70 | 5.73 | 5.28 | 5.62 | 5.62 | -1.40% | 71,072 |
| Apr 22, 2026 | 5.77 | 5.82 | 5.60 | 5.70 | 5.70 | -1.04% | 34,195 |
| Apr 21, 2026 | 5.27 | 5.99 | 5.26 | 5.76 | 5.76 | 9.71% | 179,167 |
| Apr 20, 2026 | 5.23 | 5.26 | 5.15 | 5.25 | 5.25 | 0.96% | 35,550 |
| Apr 17, 2026 | 5.20 | 5.28 | 5.12 | 5.20 | 5.20 | 0.97% | 49,870 |
| Apr 16, 2026 | 5.18 | 5.19 | 5.08 | 5.15 | 5.15 | - | 71,149 |
| Apr 15, 2026 | 5.11 | 5.23 | 5.08 | 5.15 | 5.15 | 0.59% | 43,952 |
| Apr 14, 2026 | 5.22 | 5.24 | 5.10 | 5.12 | 5.12 | 0.20% | 34,716 |
| Apr 13, 2026 | 5.23 | 5.29 | 5.11 | 5.11 | 5.11 | -1.35% | 34,923 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.15 | 5.18 | 5.18 | -3.72% | 62,119 |
| Apr 9, 2026 | 5.43 | 5.45 | 5.28 | 5.38 | 5.38 | -1.28% | 55,353 |
| Apr 8, 2026 | 5.38 | 5.58 | 5.23 | 5.45 | 5.45 | 3.42% | 293,904 |
| Apr 7, 2026 | 5.30 | 5.30 | 5.20 | 5.27 | 5.27 | -0.19% | 39,562 |
| Apr 2, 2026 | 5.30 | 5.30 | 5.22 | 5.28 | 5.28 | -1.31% | 24,149 |
| Apr 1, 2026 | 5.16 | 5.50 | 5.13 | 5.35 | 5.35 | 4.09% | 145,637 |
| Mar 31, 2026 | 5.15 | 5.23 | 5.10 | 5.14 | 5.14 | -0.19% | 46,652 |
| Mar 30, 2026 | 5.14 | 5.32 | 4.98 | 5.15 | 5.15 | 0.19% | 88,464 |
| Mar 27, 2026 | 5.25 | 5.25 | 5.00 | 5.14 | 5.14 | -0.96% | 110,788 |
| Mar 26, 2026 | 5.29 | 5.32 | 5.16 | 5.19 | 5.19 | -1.70% | 269,195 |
| Mar 25, 2026 | 5.49 | 5.64 | 5.20 | 5.28 | 5.28 | -0.38% | 189,421 |
| Mar 24, 2026 | 6.07 | 6.58 | 5.20 | 5.30 | 5.30 | -12.83% | 221,892 |
| Mar 23, 2026 | 6.07 | 6.08 | 5.83 | 6.08 | 6.08 | 0.16% | 16,879 |
| Mar 20, 2026 | 6.09 | 6.14 | 5.90 | 6.07 | 6.07 | 1.34% | 21,664 |
| Mar 19, 2026 | 5.92 | 6.10 | 5.85 | 5.99 | 5.99 | -1.64% | 26,380 |
| Mar 18, 2026 | 6.11 | 6.11 | 5.99 | 6.09 | 6.09 | -0.33% | 20,995 |
| Mar 17, 2026 | 6.28 | 6.28 | 5.85 | 6.11 | 6.11 | -2.86% | 43,829 |
| Mar 16, 2026 | 6.38 | 6.40 | 6.17 | 6.29 | 6.29 | 1.45% | 40,069 |
| Mar 13, 2026 | 6.79 | 6.79 | 6.12 | 6.20 | 6.20 | -8.69% | 167,973 |
| Mar 12, 2026 | 6.98 | 7.00 | 6.50 | 6.79 | 6.79 | -2.72% | 32,377 |
| Mar 11, 2026 | 7.09 | 7.18 | 6.92 | 6.98 | 6.98 | -0.85% | 38,173 |
| Mar 10, 2026 | 6.64 | 7.17 | 6.60 | 7.04 | 7.04 | 5.71% | 35,763 |