Molten Ventures Plc (FRA:GRW)
Germany
· Delayed Price · Currency is EUR 5.35
+0.10 (1.90%)
Last updated: Dec 5, 2025, 9:32 AM CET
Molten Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 4.85% | 11,567 |
| Dec 3, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 0.98% | - |
| Dec 2, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | - |
| Dec 1, 2025 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Nov 28, 2025 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 3.81% | - |
| Nov 27, 2025 | 4.96 | 5.25 | 4.96 | 5.25 | 5.25 | 3.96% | 1,000 |
| Nov 26, 2025 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 1.81% | - |
| Nov 25, 2025 | 4.54 | 5.00 | 4.54 | 4.96 | 4.96 | 7.83% | 8,902 |
| Nov 24, 2025 | 4.44 | 4.68 | 4.44 | 4.60 | 4.60 | 0.88% | - |
| Nov 21, 2025 | 4.44 | 4.56 | 4.42 | 4.56 | 4.56 | -1.30% | - |
| Nov 20, 2025 | 4.40 | 4.66 | 4.40 | 4.62 | 4.62 | 0.43% | - |
| Nov 19, 2025 | 4.36 | 4.60 | 4.36 | 4.60 | 4.60 | 2.22% | 7,000 |
| Nov 18, 2025 | 4.42 | 4.62 | 4.42 | 4.50 | 4.50 | -2.17% | 10,000 |
| Nov 17, 2025 | 4.56 | 4.70 | 4.56 | 4.60 | 4.60 | -0.86% | - |
| Nov 14, 2025 | 4.56 | 4.66 | 4.56 | 4.64 | 4.64 | -3.33% | - |
| Nov 13, 2025 | 4.66 | 4.86 | 4.66 | 4.80 | 4.80 | -1.64% | - |
| Nov 12, 2025 | 4.76 | 5.20 | 4.76 | 4.88 | 4.88 | -1.61% | 10 |
| Nov 11, 2025 | 4.76 | 4.96 | 4.76 | 4.96 | 4.96 | -0.40% | 3,113 |
| Nov 10, 2025 | 4.78 | 5.05 | 4.78 | 4.98 | 4.98 | 0.81% | - |
| Nov 7, 2025 | 4.88 | 5.10 | 4.88 | 4.94 | 4.94 | -3.14% | - |
| Nov 6, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | -2.86% | - |
| Nov 5, 2025 | 4.98 | 5.25 | 4.98 | 5.25 | 5.25 | - | - |
| Nov 4, 2025 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 0.96% | - |
| Nov 3, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | -0.95% | - |
| Oct 31, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | -1.87% | - |
| Oct 30, 2025 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | -0.93% | - |
| Oct 29, 2025 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 288 |
| Oct 28, 2025 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | -1.79% | 300 |
| Oct 27, 2025 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 0.90% | - |
| Oct 24, 2025 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 4.72% | 16,953 |
| Oct 23, 2025 | 4.52 | 5.30 | 4.52 | 5.30 | 5.30 | 14.22% | - |
| Oct 22, 2025 | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | -0.85% | - |
| Oct 21, 2025 | 4.46 | 4.68 | 4.46 | 4.68 | 4.68 | 1.30% | - |
| Oct 20, 2025 | 4.36 | 4.62 | 4.36 | 4.62 | 4.62 | 2.67% | - |
| Oct 17, 2025 | 4.44 | 4.50 | 4.42 | 4.50 | 4.50 | -3.02% | - |
| Oct 16, 2025 | 4.44 | 4.64 | 4.44 | 4.64 | 4.64 | -0.85% | - |
| Oct 15, 2025 | 4.54 | 4.70 | 4.54 | 4.68 | 4.68 | 0.43% | - |
| Oct 14, 2025 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | -0.43% | - |
| Oct 13, 2025 | 4.34 | 4.68 | 4.34 | 4.68 | 4.68 | 1.74% | - |
| Oct 10, 2025 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | 0.44% | - |
| Oct 9, 2025 | 4.40 | 4.62 | 4.40 | 4.58 | 4.58 | 0.88% | - |
| Oct 8, 2025 | 4.40 | 4.56 | 4.40 | 4.54 | 4.54 | -0.44% | - |
| Oct 7, 2025 | 4.38 | 4.56 | 4.38 | 4.56 | 4.56 | - | - |
| Oct 6, 2025 | 4.36 | 4.56 | 4.36 | 4.56 | 4.56 | 2.70% | - |
| Oct 3, 2025 | 4.40 | 4.48 | 4.40 | 4.44 | 4.44 | 1.37% | 400 |
| Oct 2, 2025 | 4.20 | 4.40 | 4.20 | 4.38 | 4.38 | 1.39% | - |
| Oct 1, 2025 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | -1.82% | - |
| Sep 30, 2025 | 4.08 | 4.40 | 4.08 | 4.40 | 4.40 | 4.27% | - |
| Sep 29, 2025 | 4.10 | 4.30 | 4.10 | 4.22 | 4.22 | -0.94% | - |
| Sep 26, 2025 | 3.90 | 4.26 | 3.90 | 4.26 | 4.26 | 6.50% | - |
| Sep 25, 2025 | 3.88 | 4.02 | 3.88 | 4.00 | 4.00 | -0.50% | - |
| Sep 24, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | -4.74% | - |
| Sep 23, 2025 | 4.02 | 4.22 | 4.02 | 4.22 | 4.22 | 1.44% | - |
| Sep 22, 2025 | 3.98 | 4.16 | 3.98 | 4.16 | 4.16 | 1.46% | - |
| Sep 19, 2025 | 4.06 | 4.18 | 4.06 | 4.10 | 4.10 | -1.44% | - |
| Sep 18, 2025 | 3.86 | 4.16 | 3.86 | 4.16 | 4.16 | 3.48% | - |
| Sep 17, 2025 | 3.84 | 4.02 | 3.84 | 4.02 | 4.02 | - | - |
| Sep 16, 2025 | 3.98 | 4.12 | 3.98 | 4.02 | 4.02 | -2.43% | - |
| Sep 15, 2025 | 3.94 | 4.14 | 3.94 | 4.12 | 4.12 | -0.96% | - |
| Sep 12, 2025 | 4.00 | 4.18 | 4.00 | 4.16 | 4.16 | 0.48% | - |
| Sep 11, 2025 | 3.98 | 4.14 | 3.98 | 4.14 | 4.14 | 0.49% | - |
| Sep 10, 2025 | 4.00 | 4.20 | 4.00 | 4.12 | 4.12 | - | - |
| Sep 9, 2025 | 4.06 | 4.20 | 4.06 | 4.12 | 4.12 | -2.37% | - |
| Sep 8, 2025 | 3.98 | 4.22 | 3.98 | 4.22 | 4.22 | - | - |
| Sep 5, 2025 | 4.06 | 4.26 | 4.06 | 4.22 | 4.22 | -0.94% | - |
| Sep 4, 2025 | 3.98 | 4.26 | 3.98 | 4.26 | 4.26 | 4.93% | - |
| Sep 3, 2025 | 3.86 | 4.06 | 3.86 | 4.06 | 4.06 | 2.01% | - |
| Sep 2, 2025 | 4.08 | 4.16 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Sep 1, 2025 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 0.49% | - |
| Aug 29, 2025 | 3.98 | 4.12 | 3.98 | 4.08 | 4.08 | -0.49% | - |
| Aug 28, 2025 | 3.92 | 4.12 | 3.92 | 4.10 | 4.10 | 1.49% | - |
| Aug 27, 2025 | 3.98 | 4.14 | 3.98 | 4.04 | 4.04 | -2.88% | - |
| Aug 26, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | - | - |
| Aug 25, 2025 | 4.10 | 4.16 | 4.08 | 4.16 | 4.16 | -0.95% | - |
| Aug 22, 2025 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 0.96% | - |
| Aug 21, 2025 | 3.98 | 4.16 | 3.98 | 4.16 | 4.16 | 2.46% | - |
| Aug 20, 2025 | 4.06 | 4.14 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Aug 19, 2025 | 4.04 | 4.22 | 4.04 | 4.20 | 4.20 | 0.48% | - |
| Aug 18, 2025 | 4.04 | 4.20 | 4.04 | 4.18 | 4.18 | -5.00% | - |
| Aug 15, 2025 | 4.10 | 4.44 | 4.10 | 4.40 | 4.40 | 3.29% | 500 |
| Aug 14, 2025 | 4.08 | 4.26 | 4.08 | 4.26 | 4.26 | 0.47% | - |
| Aug 13, 2025 | 4.06 | 4.24 | 4.06 | 4.24 | 4.24 | 0.47% | - |
| Aug 12, 2025 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | 0.48% | - |
| Aug 11, 2025 | 4.06 | 4.22 | 4.06 | 4.20 | 4.20 | 1.94% | - |
| Aug 8, 2025 | 4.02 | 4.14 | 4.02 | 4.12 | 4.12 | -2.37% | - |
| Aug 7, 2025 | 3.98 | 4.22 | 3.98 | 4.22 | 4.22 | 2.93% | - |
| Aug 6, 2025 | 3.98 | 4.16 | 3.98 | 4.10 | 4.10 | -1.44% | - |
| Aug 5, 2025 | 3.92 | 4.16 | 3.92 | 4.16 | 4.16 | -0.48% | - |
| Aug 4, 2025 | 3.90 | 4.18 | 3.90 | 4.18 | 4.18 | 3.98% | 5,000 |
| Aug 1, 2025 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | - | - |
| Jul 31, 2025 | 3.62 | 4.02 | 3.62 | 4.02 | 4.02 | 7.49% | - |
| Jul 30, 2025 | 3.62 | 3.74 | 3.62 | 3.74 | 3.74 | -1.58% | - |
| Jul 29, 2025 | 3.68 | 3.86 | 3.68 | 3.80 | 3.80 | -1.55% | - |
| Jul 28, 2025 | 3.78 | 3.98 | 3.78 | 3.86 | 3.86 | -2.03% | - |
| Jul 25, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | -2.48% | - |
| Jul 24, 2025 | 3.80 | 4.04 | 3.80 | 4.04 | 4.04 | 2.54% | - |
| Jul 23, 2025 | 3.80 | 3.96 | 3.80 | 3.94 | 3.94 | -1.01% | - |
| Jul 22, 2025 | 4.38 | 4.38 | 3.92 | 3.98 | 3.98 | -2.45% | 1,000 |
| Jul 21, 2025 | 3.90 | 4.08 | 3.90 | 4.08 | 4.08 | 0.99% | - |
| Jul 18, 2025 | 3.84 | 4.04 | 3.84 | 4.04 | 4.04 | 2.54% | - |