Molecure S.A. (WSE:MOC)
Poland
· Delayed Price · Currency is PLN 7.29
+0.07 (0.97%)
At close: Dec 5, 2025
Molecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.40 | 7.49 | 7.11 | 7.29 | - | 0.97% | 49,053 |
| Dec 4, 2025 | 7.00 | 7.70 | 7.00 | 7.22 | 7.22 | 3.14% | 155,941 |
| Dec 3, 2025 | 6.92 | 7.25 | 6.87 | 7.00 | 7.00 | 2.04% | 57,341 |
| Dec 2, 2025 | 7.15 | 7.30 | 6.61 | 6.86 | 6.86 | -4.19% | 29,183 |
| Dec 1, 2025 | 7.40 | 7.40 | 6.97 | 7.16 | 7.16 | 1.85% | 67,456 |
| Nov 28, 2025 | 6.40 | 7.05 | 6.36 | 7.03 | 7.03 | 9.33% | 70,627 |
| Nov 27, 2025 | 6.46 | 6.49 | 6.30 | 6.43 | 6.43 | -0.46% | 24,781 |
| Nov 26, 2025 | 6.07 | 6.48 | 6.00 | 6.46 | 6.46 | 6.43% | 39,543 |
| Nov 25, 2025 | 6.02 | 6.10 | 5.88 | 6.07 | 6.07 | 1.00% | 50,049 |
| Nov 24, 2025 | 5.83 | 6.05 | 5.83 | 6.01 | 6.01 | - | 7,070 |
| Nov 21, 2025 | 6.02 | 6.10 | 5.80 | 6.01 | 6.01 | -0.66% | 28,039 |
| Nov 20, 2025 | 6.07 | 6.12 | 5.85 | 6.05 | 6.05 | -0.33% | 12,874 |
| Nov 19, 2025 | 5.86 | 6.07 | 5.86 | 6.07 | 6.07 | 1.34% | 12,873 |
| Nov 18, 2025 | 6.06 | 6.06 | 5.82 | 5.99 | 5.99 | -0.66% | 20,579 |
| Nov 17, 2025 | 6.11 | 6.11 | 5.97 | 6.03 | 6.03 | -1.47% | 5,570 |
| Nov 14, 2025 | 6.00 | 6.18 | 5.95 | 6.12 | 6.12 | 2.00% | 21,104 |
| Nov 13, 2025 | 5.97 | 6.05 | 5.96 | 6.00 | 6.00 | - | 15,244 |
| Nov 12, 2025 | 6.03 | 6.12 | 5.97 | 6.00 | 6.00 | -0.33% | 37,027 |
| Nov 10, 2025 | 6.14 | 6.20 | 5.97 | 6.02 | 6.02 | -1.63% | 70,058 |
| Nov 7, 2025 | 6.12 | 6.19 | 6.00 | 6.12 | 6.12 | 0.49% | 30,471 |
| Nov 6, 2025 | 6.23 | 6.24 | 6.05 | 6.09 | 6.09 | -1.77% | 27,124 |
| Nov 5, 2025 | 6.23 | 6.28 | 6.01 | 6.20 | 6.20 | -0.48% | 58,119 |
| Nov 4, 2025 | 6.40 | 6.45 | 5.96 | 6.23 | 6.23 | -3.56% | 123,272 |
| Nov 3, 2025 | 6.32 | 6.62 | 6.28 | 6.46 | 6.46 | -0.62% | 44,090 |
| Oct 31, 2025 | 6.72 | 6.86 | 6.50 | 6.50 | 6.50 | -3.13% | 32,956 |
| Oct 30, 2025 | 7.18 | 7.20 | 6.70 | 6.71 | 6.71 | -6.81% | 51,195 |
| Oct 29, 2025 | 7.30 | 7.31 | 6.66 | 7.20 | 7.20 | -1.50% | 46,689 |
| Oct 28, 2025 | 7.44 | 7.48 | 7.10 | 7.31 | 7.31 | -2.53% | 21,973 |
| Oct 27, 2025 | 7.75 | 7.80 | 7.36 | 7.50 | 7.50 | -0.66% | 46,067 |
| Oct 24, 2025 | 7.50 | 7.61 | 7.45 | 7.55 | 7.55 | -0.13% | 13,764 |
| Oct 23, 2025 | 7.62 | 7.62 | 7.45 | 7.56 | 7.56 | -0.26% | 2,218 |
| Oct 22, 2025 | 7.59 | 7.64 | 7.31 | 7.58 | 7.58 | -0.13% | 11,553 |
| Oct 21, 2025 | 7.60 | 7.64 | 7.41 | 7.59 | 7.59 | -0.13% | 12,421 |
| Oct 20, 2025 | 7.50 | 7.63 | 7.37 | 7.60 | 7.60 | 1.33% | 9,859 |
| Oct 17, 2025 | 7.48 | 7.51 | 7.32 | 7.50 | 7.50 | 0.27% | 12,414 |
| Oct 16, 2025 | 7.47 | 7.53 | 7.33 | 7.48 | 7.48 | 0.13% | 6,072 |
| Oct 15, 2025 | 7.40 | 7.48 | 7.08 | 7.47 | 7.47 | 0.95% | 7,499 |
| Oct 14, 2025 | 7.46 | 7.46 | 7.20 | 7.40 | 7.40 | - | 15,393 |
| Oct 13, 2025 | 7.64 | 7.64 | 7.22 | 7.40 | 7.40 | -3.01% | 15,914 |
| Oct 10, 2025 | 7.63 | 7.64 | 7.54 | 7.63 | 7.63 | - | 9,672 |
| Oct 9, 2025 | 7.77 | 7.77 | 7.55 | 7.63 | 7.63 | -1.80% | 12,022 |
| Oct 8, 2025 | 7.78 | 7.78 | 7.58 | 7.77 | 7.77 | 0.26% | 6,602 |
| Oct 7, 2025 | 7.79 | 7.80 | 7.40 | 7.75 | 7.75 | 0.65% | 7,754 |
| Oct 6, 2025 | 7.82 | 7.82 | 7.69 | 7.70 | 7.70 | -1.79% | 9,741 |
| Oct 3, 2025 | 7.40 | 8.00 | 7.30 | 7.84 | 7.84 | 5.95% | 99,416 |
| Oct 2, 2025 | 7.40 | 7.43 | 7.25 | 7.40 | 7.40 | -0.27% | 12,762 |
| Oct 1, 2025 | 7.28 | 7.45 | 7.18 | 7.42 | 7.42 | 0.68% | 10,509 |
| Sep 30, 2025 | 7.43 | 7.47 | 7.30 | 7.37 | 7.37 | -0.81% | 13,072 |
| Sep 29, 2025 | 7.47 | 7.47 | 7.32 | 7.43 | 7.43 | -0.27% | 21,495 |
| Sep 26, 2025 | 7.45 | 7.45 | 7.20 | 7.45 | 7.45 | - | 9,797 |
| Sep 25, 2025 | 7.42 | 7.48 | 7.20 | 7.45 | 7.45 | -0.27% | 9,645 |
| Sep 24, 2025 | 7.53 | 7.53 | 7.17 | 7.47 | 7.47 | -0.27% | 9,798 |
| Sep 23, 2025 | 7.30 | 7.59 | 7.00 | 7.49 | 7.49 | -0.40% | 36,022 |
| Sep 22, 2025 | 7.68 | 7.68 | 7.39 | 7.52 | 7.52 | -1.96% | 10,517 |
| Sep 19, 2025 | 7.38 | 7.67 | 7.38 | 7.67 | 7.67 | 4.92% | 39,188 |
| Sep 18, 2025 | 7.48 | 7.50 | 7.30 | 7.31 | 7.31 | -0.95% | 9,970 |
| Sep 17, 2025 | 7.45 | 7.62 | 7.38 | 7.38 | 7.38 | -0.94% | 16,175 |
| Sep 16, 2025 | 7.10 | 7.55 | 7.00 | 7.45 | 7.45 | 4.93% | 38,588 |
| Sep 15, 2025 | 6.98 | 7.25 | 6.90 | 7.10 | 7.10 | 1.72% | 26,120 |
| Sep 12, 2025 | 6.40 | 7.00 | 6.40 | 6.98 | 6.98 | 9.40% | 64,913 |
| Sep 11, 2025 | 6.37 | 6.44 | 6.30 | 6.38 | 6.38 | 0.16% | 18,700 |
| Sep 10, 2025 | 6.49 | 6.60 | 6.20 | 6.37 | 6.37 | -1.85% | 43,186 |
| Sep 9, 2025 | 6.50 | 6.68 | 6.38 | 6.49 | 6.49 | 0.15% | 30,393 |
| Sep 8, 2025 | 6.47 | 6.70 | 6.27 | 6.48 | 6.48 | -1.82% | 59,574 |
| Sep 5, 2025 | 7.10 | 7.28 | 6.47 | 6.60 | 6.60 | -6.91% | 123,134 |
| Sep 4, 2025 | 7.56 | 7.62 | 7.00 | 7.09 | 7.09 | -6.22% | 54,572 |
| Sep 3, 2025 | 7.66 | 7.66 | 7.48 | 7.56 | 7.56 | -0.26% | 7,546 |
| Sep 2, 2025 | 7.48 | 7.68 | 7.42 | 7.58 | 7.58 | -0.13% | 11,948 |
| Sep 1, 2025 | 7.64 | 7.64 | 7.42 | 7.59 | 7.59 | -0.39% | 13,530 |
| Aug 29, 2025 | 7.77 | 7.77 | 7.31 | 7.62 | 7.62 | -1.93% | 23,094 |
| Aug 28, 2025 | 7.79 | 7.79 | 7.68 | 7.77 | 7.77 | -0.26% | 4,629 |
| Aug 27, 2025 | 7.77 | 7.79 | 7.61 | 7.79 | 7.79 | 0.26% | 7,331 |
| Aug 26, 2025 | 7.82 | 7.85 | 7.69 | 7.77 | 7.77 | -0.64% | 10,369 |
| Aug 25, 2025 | 7.80 | 7.86 | 7.46 | 7.82 | 7.82 | -0.13% | 12,467 |
| Aug 22, 2025 | 7.88 | 7.88 | 7.79 | 7.83 | 7.83 | -0.63% | 12,933 |
| Aug 21, 2025 | 7.85 | 8.18 | 7.82 | 7.88 | 7.88 | 1.16% | 17,311 |
| Aug 20, 2025 | 7.89 | 7.89 | 7.77 | 7.79 | 7.79 | -1.64% | 5,796 |
| Aug 19, 2025 | 7.82 | 7.92 | 7.67 | 7.92 | 7.92 | 1.28% | 18,057 |
| Aug 18, 2025 | 7.94 | 7.94 | 7.77 | 7.82 | 7.82 | -1.01% | 8,107 |
| Aug 14, 2025 | 7.88 | 7.95 | 7.78 | 7.90 | 7.90 | 0.38% | 7,838 |
| Aug 13, 2025 | 7.73 | 7.95 | 7.72 | 7.87 | 7.87 | 1.81% | 24,793 |
| Aug 12, 2025 | 7.75 | 7.78 | 7.32 | 7.73 | 7.73 | -0.13% | 32,540 |
| Aug 11, 2025 | 8.00 | 8.10 | 7.64 | 7.74 | 7.74 | -2.64% | 14,273 |
| Aug 8, 2025 | 7.86 | 8.18 | 7.68 | 7.95 | 7.95 | 1.40% | 58,649 |
| Aug 7, 2025 | 8.32 | 8.39 | 7.49 | 7.84 | 7.84 | -6.11% | 67,382 |
| Aug 6, 2025 | 8.42 | 8.50 | 8.21 | 8.35 | 8.35 | -0.83% | 24,944 |
| Aug 5, 2025 | 8.29 | 8.50 | 8.19 | 8.42 | 8.42 | -0.24% | 36,697 |
| Aug 4, 2025 | 8.30 | 8.50 | 7.88 | 8.44 | 8.44 | 1.69% | 45,982 |
| Aug 1, 2025 | 7.98 | 8.60 | 7.88 | 8.30 | 8.30 | 2.47% | 68,988 |
| Jul 31, 2025 | 8.80 | 8.80 | 7.80 | 8.10 | 8.10 | -7.85% | 121,946 |
| Jul 30, 2025 | 8.79 | 9.06 | 8.43 | 8.79 | 8.79 | 4.64% | 168,092 |
| Jul 29, 2025 | 7.68 | 8.87 | 7.62 | 8.40 | 8.40 | 8.53% | 176,376 |
| Jul 28, 2025 | 7.93 | 7.99 | 7.33 | 7.74 | 7.74 | -2.40% | 136,684 |
| Jul 25, 2025 | 7.22 | 7.93 | 7.22 | 7.93 | 7.93 | 10.29% | 250,565 |
| Jul 24, 2025 | 6.80 | 7.36 | 6.59 | 7.19 | 7.19 | 6.84% | 259,619 |
| Jul 23, 2025 | 5.96 | 6.73 | 5.88 | 6.73 | 6.73 | 12.54% | 177,115 |
| Jul 22, 2025 | 6.00 | 6.08 | 5.86 | 5.98 | 5.98 | -0.33% | 27,255 |
| Jul 21, 2025 | 5.80 | 6.09 | 5.80 | 6.00 | 6.00 | 4.53% | 85,489 |
| Jul 18, 2025 | 5.71 | 5.74 | 5.66 | 5.74 | 5.74 | 0.70% | 28,673 |
| Jul 17, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.06% | 26,130 |