Moltiply Group S.p.A. (BIT:MOL)
Italy
· Delayed Price · Currency is EUR 37.60
-0.60 (-1.57%)
At close: Dec 5, 2025
Moltiply Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.20 | 38.20 | 37.40 | 37.60 | 37.60 | -1.57% | 33,818 |
| Dec 4, 2025 | 38.50 | 38.60 | 38.00 | 38.20 | 38.20 | -0.78% | 38,488 |
| Dec 3, 2025 | 39.40 | 39.60 | 38.45 | 38.50 | 38.50 | -2.28% | 31,760 |
| Dec 2, 2025 | 39.00 | 39.60 | 38.85 | 39.40 | 39.40 | 1.03% | 29,490 |
| Dec 1, 2025 | 40.00 | 40.00 | 38.20 | 39.00 | 39.00 | -1.27% | 47,420 |
| Nov 28, 2025 | 40.40 | 40.40 | 39.05 | 39.50 | 39.50 | -1.99% | 58,612 |
| Nov 27, 2025 | 40.20 | 40.90 | 40.00 | 40.30 | 40.30 | 0.25% | 33,028 |
| Nov 26, 2025 | 41.15 | 41.15 | 39.60 | 40.20 | 40.20 | -0.99% | 40,913 |
| Nov 25, 2025 | 41.30 | 41.30 | 40.40 | 40.60 | 40.60 | -1.46% | 30,072 |
| Nov 24, 2025 | 40.70 | 41.50 | 40.40 | 41.20 | 41.20 | 1.73% | 22,125 |
| Nov 21, 2025 | 40.90 | 41.40 | 40.40 | 40.50 | 40.50 | -1.82% | 32,302 |
| Nov 20, 2025 | 41.10 | 41.80 | 41.00 | 41.25 | 41.25 | 1.73% | 15,892 |
| Nov 19, 2025 | 40.65 | 40.95 | 40.25 | 40.55 | 40.55 | 0.37% | 25,590 |
| Nov 18, 2025 | 40.90 | 40.90 | 39.70 | 40.40 | 40.40 | -0.62% | 34,145 |
| Nov 17, 2025 | 41.75 | 41.75 | 40.30 | 40.65 | 40.65 | -1.33% | 35,242 |
| Nov 14, 2025 | 41.05 | 42.45 | 38.80 | 41.20 | 41.20 | -1.67% | 101,966 |
| Nov 13, 2025 | 41.90 | 42.50 | 41.20 | 41.90 | 41.90 | - | 45,706 |
| Nov 12, 2025 | 43.20 | 43.20 | 41.65 | 41.90 | 41.90 | -1.64% | 48,491 |
| Nov 11, 2025 | 42.70 | 43.10 | 42.15 | 42.60 | 42.60 | -0.23% | 12,392 |
| Nov 10, 2025 | 43.50 | 43.70 | 42.60 | 42.70 | 42.70 | -0.93% | 16,701 |
| Nov 7, 2025 | 43.20 | 43.25 | 42.70 | 43.10 | 43.10 | 0.82% | 17,965 |
| Nov 6, 2025 | 44.00 | 44.05 | 42.50 | 42.75 | 42.75 | -3.39% | 37,597 |
| Nov 5, 2025 | 44.90 | 44.90 | 43.75 | 44.25 | 44.25 | -1.67% | 24,815 |
| Nov 4, 2025 | 47.05 | 47.05 | 44.75 | 45.00 | 45.00 | -3.12% | 15,351 |
| Nov 3, 2025 | 47.00 | 47.40 | 46.30 | 46.45 | 46.45 | -1.28% | 18,906 |
| Oct 31, 2025 | 47.25 | 47.65 | 46.85 | 47.05 | 47.05 | 0.11% | 20,558 |
| Oct 30, 2025 | 47.05 | 47.90 | 46.30 | 47.00 | 47.00 | 5.38% | 55,888 |
| Oct 29, 2025 | 45.20 | 45.55 | 44.50 | 44.60 | 44.60 | -1.11% | 7,814 |
| Oct 28, 2025 | 45.35 | 45.75 | 44.90 | 45.10 | 45.10 | -0.55% | 10,097 |
| Oct 27, 2025 | 44.95 | 46.25 | 44.50 | 45.35 | 45.35 | 2.37% | 26,966 |
| Oct 24, 2025 | 44.20 | 45.05 | 43.70 | 44.30 | 44.30 | 0.68% | 18,983 |
| Oct 23, 2025 | 43.80 | 44.15 | 43.25 | 44.00 | 44.00 | 0.69% | 17,801 |
| Oct 22, 2025 | 42.40 | 43.80 | 42.40 | 43.70 | 43.70 | 1.63% | 39,019 |
| Oct 21, 2025 | 42.65 | 43.50 | 42.60 | 43.00 | 43.00 | 0.35% | 20,112 |
| Oct 20, 2025 | 40.80 | 42.85 | 40.80 | 42.85 | 42.85 | 5.93% | 17,359 |
| Oct 17, 2025 | 40.80 | 40.80 | 39.90 | 40.45 | 40.45 | -2.29% | 24,626 |
| Oct 16, 2025 | 41.50 | 41.95 | 41.40 | 41.40 | 41.40 | -0.36% | 14,211 |
| Oct 15, 2025 | 43.20 | 43.20 | 41.55 | 41.55 | 41.55 | -2.92% | 16,610 |
| Oct 14, 2025 | 42.30 | 42.90 | 41.70 | 42.80 | 42.80 | 0.59% | 51,744 |
| Oct 13, 2025 | 41.30 | 42.70 | 41.30 | 42.55 | 42.55 | 2.41% | 19,058 |
| Oct 10, 2025 | 41.30 | 42.55 | 41.30 | 41.55 | 41.55 | -0.48% | 25,252 |
| Oct 9, 2025 | 43.30 | 43.35 | 41.35 | 41.75 | 41.75 | -4.13% | 38,992 |
| Oct 8, 2025 | 41.40 | 43.55 | 41.40 | 43.55 | 43.55 | 4.31% | 30,642 |
| Oct 7, 2025 | 41.20 | 42.05 | 40.90 | 41.75 | 41.75 | 2.08% | 65,787 |
| Oct 6, 2025 | 41.50 | 41.85 | 40.90 | 40.90 | 40.90 | -2.15% | 13,691 |
| Oct 3, 2025 | 41.35 | 42.00 | 41.35 | 41.80 | 41.80 | 1.21% | 15,004 |
| Oct 2, 2025 | 41.55 | 42.05 | 41.15 | 41.30 | 41.30 | 0.73% | 23,379 |
| Oct 1, 2025 | 42.00 | 42.00 | 40.90 | 41.00 | 41.00 | -1.20% | 33,169 |
| Sep 30, 2025 | 42.15 | 42.15 | 41.50 | 41.50 | 41.50 | -0.24% | 9,591 |
| Sep 29, 2025 | 41.10 | 42.20 | 41.05 | 41.60 | 41.60 | 0.97% | 22,435 |
| Sep 26, 2025 | 41.60 | 41.95 | 41.05 | 41.20 | 41.20 | -0.96% | 22,577 |
| Sep 25, 2025 | 41.10 | 41.80 | 41.05 | 41.60 | 41.60 | 0.12% | 8,203 |
| Sep 24, 2025 | 42.30 | 42.35 | 41.55 | 41.55 | 41.55 | -2.12% | 16,592 |
| Sep 23, 2025 | 43.30 | 43.45 | 42.35 | 42.45 | 42.45 | -1.96% | 15,533 |
| Sep 22, 2025 | 43.25 | 43.85 | 42.70 | 43.30 | 43.30 | 0.12% | 7,630 |
| Sep 19, 2025 | 43.95 | 44.10 | 43.15 | 43.25 | 43.25 | -1.59% | 27,988 |
| Sep 18, 2025 | 42.70 | 44.45 | 42.05 | 43.95 | 43.95 | 3.41% | 32,757 |
| Sep 17, 2025 | 42.40 | 42.80 | 41.75 | 42.50 | 42.50 | 0.71% | 27,752 |
| Sep 16, 2025 | 42.40 | 43.05 | 41.60 | 42.20 | 42.20 | - | 27,977 |
| Sep 15, 2025 | 43.60 | 43.60 | 42.20 | 42.20 | 42.20 | -3.32% | 40,209 |
| Sep 12, 2025 | 42.00 | 44.20 | 41.95 | 43.65 | 43.65 | 4.68% | 30,342 |
| Sep 11, 2025 | 41.55 | 42.75 | 41.10 | 41.70 | 41.70 | 0.24% | 34,124 |
| Sep 10, 2025 | 44.80 | 44.80 | 41.15 | 41.60 | 41.60 | -5.88% | 65,751 |
| Sep 9, 2025 | 44.40 | 46.95 | 44.05 | 44.20 | 44.20 | 0.11% | 39,806 |
| Sep 8, 2025 | 44.15 | 44.40 | 43.60 | 44.15 | 44.15 | 0.80% | 17,812 |
| Sep 5, 2025 | 44.35 | 44.65 | 43.25 | 43.80 | 43.80 | -1.35% | 11,093 |
| Sep 4, 2025 | 45.05 | 45.05 | 44.00 | 44.40 | 44.40 | -1.22% | 7,170 |
| Sep 3, 2025 | 45.05 | 45.60 | 44.35 | 44.95 | 44.95 | 0.90% | 11,275 |
| Sep 2, 2025 | 47.00 | 47.00 | 44.35 | 44.55 | 44.55 | -3.68% | 29,085 |
| Sep 1, 2025 | 46.50 | 46.55 | 45.90 | 46.25 | 46.25 | -0.22% | 3,955 |
| Aug 29, 2025 | 46.10 | 46.60 | 45.30 | 46.35 | 46.35 | -0.32% | 8,270 |
| Aug 28, 2025 | 46.10 | 47.00 | 46.05 | 46.50 | 46.50 | -0.64% | 34,300 |
| Aug 27, 2025 | 46.20 | 47.05 | 46.05 | 46.80 | 46.80 | 1.08% | 7,282 |
| Aug 26, 2025 | 47.35 | 47.35 | 46.10 | 46.30 | 46.30 | -1.49% | 22,841 |
| Aug 25, 2025 | 45.30 | 47.00 | 45.10 | 47.00 | 47.00 | 4.44% | 26,642 |
| Aug 22, 2025 | 44.55 | 45.40 | 44.55 | 45.00 | 45.00 | 0.45% | 12,414 |
| Aug 21, 2025 | 44.30 | 44.80 | 44.30 | 44.80 | 44.80 | 0.79% | 7,877 |
| Aug 20, 2025 | 44.25 | 44.75 | 44.25 | 44.45 | 44.45 | -0.34% | 7,381 |
| Aug 19, 2025 | 45.05 | 45.05 | 44.20 | 44.60 | 44.60 | 0.34% | 16,966 |
| Aug 18, 2025 | 44.05 | 44.45 | 43.35 | 44.45 | 44.45 | 2.18% | 12,031 |
| Aug 14, 2025 | 43.10 | 44.10 | 42.90 | 43.50 | 43.50 | 1.05% | 10,990 |
| Aug 13, 2025 | 44.00 | 44.25 | 43.05 | 43.05 | 43.05 | -2.05% | 10,319 |
| Aug 12, 2025 | 42.65 | 44.20 | 42.40 | 43.95 | 43.95 | 3.66% | 19,744 |
| Aug 11, 2025 | 42.85 | 43.65 | 42.20 | 42.40 | 42.40 | -2.53% | 15,057 |
| Aug 8, 2025 | 43.35 | 43.70 | 43.10 | 43.50 | 43.50 | -0.46% | 6,255 |
| Aug 7, 2025 | 44.10 | 44.30 | 43.50 | 43.70 | 43.70 | - | 11,694 |
| Aug 6, 2025 | 43.05 | 44.05 | 42.90 | 43.70 | 43.70 | 0.69% | 7,042 |
| Aug 5, 2025 | 44.15 | 44.15 | 43.10 | 43.40 | 43.40 | -0.34% | 6,006 |
| Aug 4, 2025 | 43.15 | 44.00 | 43.10 | 43.55 | 43.55 | 0.93% | 5,450 |
| Aug 1, 2025 | 43.05 | 43.35 | 42.30 | 43.15 | 43.15 | -0.46% | 10,334 |
| Jul 31, 2025 | 43.25 | 43.65 | 42.85 | 43.35 | 43.35 | -0.23% | 7,120 |
| Jul 30, 2025 | 43.25 | 43.45 | 42.90 | 43.45 | 43.45 | 0.23% | 8,068 |
| Jul 29, 2025 | 43.70 | 43.70 | 43.10 | 43.35 | 43.35 | 0.35% | 6,560 |
| Jul 28, 2025 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | -0.46% | 5,604 |
| Jul 25, 2025 | 44.00 | 44.00 | 42.95 | 43.40 | 43.40 | -1.25% | 12,761 |
| Jul 24, 2025 | 45.40 | 45.40 | 43.95 | 43.95 | 43.95 | -1.79% | 13,652 |
| Jul 23, 2025 | 45.00 | 45.60 | 44.75 | 44.75 | 44.75 | -1.43% | 21,054 |
| Jul 22, 2025 | 44.35 | 45.40 | 44.35 | 45.40 | 45.40 | 2.60% | 11,844 |
| Jul 21, 2025 | 45.00 | 45.85 | 44.25 | 44.25 | 44.25 | -1.78% | 20,973 |
| Jul 18, 2025 | 44.15 | 45.05 | 43.90 | 45.05 | 45.05 | 1.69% | 10,605 |