Skip to main content
Moliera2 S.A. (WSE:MO2)
Poland flag Poland · Delayed Price · Currency is PLN
0.0970
-0.0160 (-14.16%)
At close: Dec 4, 2025

Moliera2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.110.110.100.100.10-14.16%87,954
Dec 3, 20250.120.130.100.110.115.61%700,946
Dec 2, 20250.110.110.090.110.1125.88%688,089
Dec 1, 20250.090.090.080.090.0913.33%248,121
Nov 28, 20250.090.090.070.080.08-11.76%11,785
Nov 27, 20250.080.090.080.090.096.92%15,168
Nov 25, 20250.080.080.080.080.08-25,100
Nov 24, 20250.080.090.080.080.08-0.63%15,730
Nov 21, 20250.080.080.080.080.08-57,433
Nov 20, 20250.080.080.080.080.08-4.76%200,625
Nov 19, 20250.080.080.080.080.08-1.18%400
Nov 18, 20250.080.090.080.090.091.80%16,261
Nov 17, 20250.080.090.080.080.084.38%21,125
Nov 14, 20250.100.100.080.080.08-18.78%104,426
Nov 13, 20250.100.100.100.100.109.44%5,271
Nov 12, 20250.090.090.090.090.09-41,063
Nov 10, 20250.100.100.090.090.09-10.00%125,885
Nov 7, 20250.100.100.100.100.10-5.66%24,950
Nov 6, 20250.110.110.100.110.11-24,176
Nov 5, 20250.110.110.110.110.11-2.75%1,378
Nov 4, 20250.110.110.110.110.11-1.80%100
Nov 3, 20250.110.110.110.110.11-0.89%3,023
Oct 31, 20250.110.110.110.110.11-6,330
Oct 30, 20250.110.110.110.110.11-4,800
Oct 29, 20250.110.110.110.110.11-1.75%150
Oct 28, 20250.110.110.110.110.110.88%600
Oct 27, 20250.110.110.110.110.1111.88%11,100
Oct 24, 20250.110.110.100.100.101.00%7,086
Oct 23, 20250.110.110.100.100.10-9.91%10,800
Oct 22, 20250.110.110.110.110.11-500
Oct 21, 20250.110.110.110.110.11-350
Oct 20, 20250.120.120.100.110.110.91%51,602
Oct 17, 20250.120.120.110.110.11-1,509
Oct 16, 20250.120.120.110.110.11-10.57%868
Oct 15, 20250.120.120.120.120.12-1,106
Oct 14, 20250.120.130.120.120.128.85%20,382
Oct 13, 20250.110.110.110.110.110.89%30,446
Oct 10, 20250.110.110.110.110.115.66%13,000
Oct 9, 20250.110.110.110.110.11-7.02%17,428
Oct 8, 20250.110.120.110.110.111.79%2,200
Oct 7, 20250.130.140.110.110.11-6.67%25,761
Oct 6, 20250.120.120.120.120.12-2.44%37,615
Oct 3, 20250.130.130.120.120.12-11.51%45,082
Oct 2, 20250.140.140.140.140.14-0.71%300
Oct 1, 20250.130.140.130.140.14-2.78%11,899
Sep 30, 20250.140.140.140.140.14-150
Sep 29, 20250.130.140.130.140.14-0.69%327
Sep 26, 20250.140.150.140.150.157.41%829
Sep 25, 20250.140.140.130.140.14-0.74%39,538
Sep 24, 20250.140.150.140.140.140.74%10,203
Sep 23, 20250.140.140.140.140.14-4.93%1,000
Sep 22, 20250.140.140.120.140.14-1.39%6,997
Sep 19, 20250.140.140.140.140.149.92%3,281
Sep 18, 20250.140.150.130.130.13-9.66%4,573
Sep 17, 20250.140.150.130.150.155.84%30,050
Sep 16, 20250.140.140.130.140.14-9.87%105,449
Sep 15, 20250.150.150.140.150.152.01%1,700
Sep 12, 20250.140.150.140.150.154.93%113,800
Sep 11, 20250.140.160.140.140.14-9.55%225,977
Sep 10, 20250.140.160.140.160.1612.14%175,221
Sep 9, 20250.140.140.140.140.143.70%10,876
Sep 8, 20250.140.150.140.140.14-59,616
Sep 5, 20250.140.140.140.140.14-0.74%3,531
Sep 4, 20250.140.140.140.140.14-2.86%8,439
Sep 3, 20250.140.150.140.140.14-2.78%16,215
Sep 2, 20250.140.140.130.140.142.86%11,776
Sep 1, 20250.150.150.140.140.14-3.45%31,395
Aug 29, 20250.140.150.140.150.15-47,395
Aug 28, 20250.140.150.140.150.15-816
Aug 27, 20250.150.150.150.150.155.84%1,300
Aug 26, 20250.140.150.140.140.14-0.72%9,850
Aug 25, 20250.140.150.140.140.14-6.12%60,517
Aug 22, 20250.150.150.140.150.15-67,199
Aug 21, 20250.150.150.140.150.15-182,527
Aug 20, 20250.150.160.150.150.150.68%14,032
Aug 19, 20250.150.170.140.150.15-7.01%149,568
Aug 18, 20250.130.170.130.160.1618.94%888,175
Aug 14, 20250.130.130.130.130.130.76%83,348
Aug 13, 20250.120.140.120.130.139.17%758,786
Aug 12, 20250.120.120.110.120.12-1.64%399,244
Aug 11, 20250.130.130.120.120.12-8.96%145,040
Aug 8, 20250.140.140.110.130.13-6.94%68,830
Aug 7, 20250.140.140.140.140.146.67%1,063
Aug 6, 20250.140.140.140.140.14-2.88%1,797
Aug 5, 20250.150.150.140.140.14-7.33%165,662
Aug 4, 20250.150.150.140.150.15-1,682
Aug 1, 20250.140.160.140.150.153.45%41,085
Jul 31, 20250.150.160.140.150.15-6.45%17,583
Jul 30, 20250.150.160.150.160.164.03%17,577
Jul 29, 20250.150.160.150.150.15-7.45%199,866
Jul 28, 20250.160.160.150.160.16-1.23%76,098
Jul 25, 20250.150.160.150.160.167.95%43,460
Jul 24, 20250.160.160.150.150.15-7.93%21,991
Jul 23, 20250.150.170.150.160.169.33%134,499
Jul 22, 20250.180.180.150.150.15-13.79%184,724
Jul 21, 20250.150.180.150.170.1725.18%1,937,422
Jul 18, 20250.130.140.130.140.1411.20%140,445
Jul 17, 20250.130.130.130.130.130.81%40,555
Jul 16, 20250.120.120.120.120.121.64%38,750
Jul 15, 20250.120.120.120.120.12-0.81%5,225