Skip to main content
Molecure S.A. (FRA:1B1)
Germany flag Germany · Delayed Price · Currency is EUR
1.664
+0.042 (2.59%)
Last updated: Dec 5, 2025, 8:18 AM CET

Molecure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.661.661.661.66-2.59%-
Dec 4, 20251.621.621.621.621.622.27%-
Dec 3, 20251.591.591.591.591.59-4.23%-
Dec 2, 20251.661.661.661.661.661.97%-
Dec 1, 20251.621.621.621.621.629.14%-
Nov 28, 20251.491.491.491.491.49-0.40%-
Nov 27, 20251.491.491.491.491.496.11%-
Nov 26, 20251.411.411.411.411.411.29%-
Nov 25, 20251.391.391.391.391.390.29%-
Nov 24, 20251.391.391.391.391.39-0.86%-
Nov 21, 20251.401.401.401.401.40-0.57%-
Nov 20, 20251.411.411.411.411.411.74%-
Nov 19, 20251.381.381.381.381.380.14%-
Nov 18, 20251.381.381.381.381.38-2.68%-
Nov 17, 20251.421.421.421.421.422.16%-
Nov 14, 20251.391.391.391.391.39--
Nov 13, 20251.391.391.391.391.390.14%-
Nov 12, 20251.391.391.391.391.39-1.56%-
Nov 11, 20251.411.411.411.411.41-0.56%-
Nov 10, 20251.421.421.421.421.421.29%-
Nov 7, 20251.401.401.401.401.40-1.55%-
Nov 6, 20251.421.421.421.421.42-0.42%-
Nov 5, 20251.431.431.431.431.43-3.65%-
Nov 4, 20251.481.481.481.481.48-0.54%-
Nov 3, 20251.491.491.491.491.49-3.50%-
Oct 31, 20251.541.541.541.541.54-6.77%-
Oct 30, 20251.651.651.651.651.65-1.78%-
Oct 29, 20251.681.681.681.681.68-2.09%-
Oct 28, 20251.721.721.721.721.72-2.49%-
Oct 27, 20251.731.761.731.761.761.26%-
Oct 24, 20251.741.741.741.741.74-0.23%-
Oct 23, 20251.751.751.751.751.75--
Oct 22, 20251.751.751.751.751.75-0.11%-
Oct 21, 20251.751.751.751.751.751.39%-
Oct 20, 20251.721.721.721.721.720.47%-
Oct 17, 20251.721.721.721.721.720.23%-
Oct 16, 20251.711.711.711.711.711.06%-
Oct 15, 20251.691.691.691.691.690.12%-
Oct 14, 20251.691.691.691.691.69-3.09%-
Oct 13, 20251.751.751.751.751.75-0.11%-
Oct 10, 20251.751.751.751.751.75-1.69%-
Oct 9, 20251.781.781.781.781.780.11%-
Oct 8, 20251.781.781.781.781.780.68%-
Oct 7, 20251.761.761.761.761.76-1.78%-
Oct 6, 20251.801.801.801.801.806.02%-
Oct 3, 20251.691.691.691.691.69-0.24%-
Oct 2, 20251.701.701.701.701.700.71%-
Oct 1, 20251.691.691.691.691.69-0.71%-
Sep 30, 20251.701.701.701.701.70-0.24%-
Sep 29, 20251.701.701.701.701.70--
Sep 26, 20251.701.701.701.701.70-0.35%-
Sep 25, 20251.711.711.711.711.71-0.35%-
Sep 24, 20251.711.711.711.711.71-0.46%-
Sep 23, 20251.721.721.721.721.72-1.82%-
Sep 22, 20251.751.751.751.751.752.45%-
Sep 19, 20251.711.711.711.711.710.71%-
Sep 18, 20251.701.701.701.701.70-0.70%-
Sep 17, 20251.711.711.711.711.715.68%-
Sep 16, 20251.621.621.621.621.621.25%-
Sep 15, 20251.601.601.601.601.600.63%-
Sep 12, 20251.461.591.461.591.599.20%-
Sep 11, 20251.461.461.461.461.46-2.15%-
Sep 10, 20251.491.491.491.491.490.13%-
Sep 9, 20251.491.491.491.491.49-1.85%-
Sep 8, 20251.511.511.511.511.51-6.89%-
Sep 5, 20251.631.631.631.631.63-6.12%-
Sep 4, 20251.731.731.731.731.73-0.12%-
Sep 3, 20251.731.731.731.731.73-0.12%-
Sep 2, 20251.741.741.741.741.74-0.34%-
Sep 1, 20251.741.741.741.741.74-1.91%-
Aug 29, 20251.781.781.781.781.78-0.34%-
Aug 28, 20251.781.781.781.781.780.22%-
Aug 27, 20251.781.781.781.781.78-0.67%-
Aug 26, 20251.791.791.791.791.79--
Aug 25, 20251.791.791.791.791.79-0.89%-
Aug 22, 20251.811.811.811.811.811.12%-
Aug 21, 20251.791.791.791.791.79-1.76%-
Aug 20, 20251.821.821.821.821.821.22%-
Aug 19, 20251.801.801.801.801.80-0.77%-
Aug 18, 20251.811.811.811.811.810.44%-
Aug 15, 20251.801.801.801.801.80-0.11%-
Aug 14, 20251.801.801.801.801.801.81%-
Aug 13, 20251.771.771.771.771.77--
Aug 12, 20251.771.771.771.771.77-2.96%-
Aug 11, 20251.831.831.831.831.831.67%-
Aug 8, 20251.801.801.801.801.80-5.77%-
Aug 7, 20251.911.911.911.911.91-0.63%-
Aug 6, 20251.921.921.921.921.92-0.31%-
Aug 5, 20251.921.921.921.921.921.37%-
Aug 4, 20251.901.901.901.901.902.82%-
Aug 1, 20251.851.851.851.851.85-7.93%-
Jul 31, 20252.012.012.012.012.014.75%-
Jul 30, 20251.911.911.911.911.918.01%-
Jul 29, 20251.771.771.771.771.770.91%-
Jul 28, 20251.761.761.761.761.764.28%-
Jul 25, 20251.681.681.681.681.689.07%-
Jul 24, 20251.541.541.541.541.5412.37%-
Jul 23, 20251.371.371.371.371.37-0.15%-
Jul 22, 20251.381.381.381.381.384.40%-
Jul 21, 20251.321.321.321.321.321.07%-