Molecure S.A. (WSE:MOC)
Poland
· Delayed Price · Currency is PLN 5.83
-0.06 (-1.02%)
Apr 28, 2026, 5:00 PM CET
Molecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.79 | 5.95 | 5.65 | 5.89 | 5.89 | 2.79% | 112,771 |
| Apr 24, 2026 | 5.69 | 5.74 | 5.42 | 5.73 | 5.73 | 1.96% | 83,423 |
| Apr 23, 2026 | 5.70 | 5.73 | 5.28 | 5.62 | 5.62 | -1.40% | 71,072 |
| Apr 22, 2026 | 5.77 | 5.82 | 5.60 | 5.70 | 5.70 | -1.04% | 34,195 |
| Apr 21, 2026 | 5.27 | 5.99 | 5.26 | 5.76 | 5.76 | 9.71% | 179,167 |
| Apr 20, 2026 | 5.23 | 5.26 | 5.15 | 5.25 | 5.25 | 0.96% | 35,550 |
| Apr 17, 2026 | 5.20 | 5.28 | 5.12 | 5.20 | 5.20 | 0.97% | 49,870 |
| Apr 16, 2026 | 5.18 | 5.19 | 5.08 | 5.15 | 5.15 | - | 71,149 |
| Apr 15, 2026 | 5.11 | 5.23 | 5.08 | 5.15 | 5.15 | 0.59% | 40,165 |
| Apr 14, 2026 | 5.22 | 5.24 | 5.10 | 5.12 | 5.12 | 0.20% | 34,716 |
| Apr 13, 2026 | 5.23 | 5.29 | 5.11 | 5.11 | 5.11 | -1.35% | 34,923 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.15 | 5.18 | 5.18 | -3.72% | 62,119 |
| Apr 9, 2026 | 5.43 | 5.45 | 5.28 | 5.38 | 5.38 | -1.28% | 55,353 |
| Apr 8, 2026 | 5.38 | 5.58 | 5.23 | 5.45 | 5.45 | 3.42% | 293,904 |
| Apr 7, 2026 | 5.30 | 5.30 | 5.20 | 5.27 | 5.27 | -0.19% | 39,562 |
| Apr 2, 2026 | 5.30 | 5.30 | 5.22 | 5.28 | 5.28 | -1.31% | 24,149 |
| Apr 1, 2026 | 5.16 | 5.50 | 5.13 | 5.35 | 5.35 | 4.09% | 145,637 |
| Mar 31, 2026 | 5.15 | 5.23 | 5.10 | 5.14 | 5.14 | -0.19% | 46,652 |
| Mar 30, 2026 | 5.14 | 5.32 | 4.98 | 5.15 | 5.15 | 0.19% | 88,464 |
| Mar 27, 2026 | 5.25 | 5.25 | 5.00 | 5.14 | 5.14 | -0.96% | 110,788 |
| Mar 26, 2026 | 5.29 | 5.32 | 5.16 | 5.19 | 5.19 | -1.70% | 269,195 |
| Mar 25, 2026 | 5.49 | 5.64 | 5.20 | 5.28 | 5.28 | -0.38% | 189,421 |
| Mar 24, 2026 | 6.07 | 6.58 | 5.20 | 5.30 | 5.30 | -12.83% | 221,892 |
| Mar 23, 2026 | 6.07 | 6.08 | 5.83 | 6.08 | 6.08 | 0.16% | 16,879 |
| Mar 20, 2026 | 6.09 | 6.14 | 5.90 | 6.07 | 6.07 | 1.34% | 21,664 |
| Mar 19, 2026 | 5.92 | 6.10 | 5.85 | 5.99 | 5.99 | -1.64% | 26,380 |
| Mar 18, 2026 | 6.11 | 6.11 | 5.99 | 6.09 | 6.09 | -0.33% | 20,995 |
| Mar 17, 2026 | 6.28 | 6.28 | 5.85 | 6.11 | 6.11 | -2.86% | 43,829 |
| Mar 16, 2026 | 6.38 | 6.40 | 6.17 | 6.29 | 6.29 | 1.45% | 40,069 |
| Mar 13, 2026 | 6.79 | 6.79 | 6.12 | 6.20 | 6.20 | -8.69% | 167,973 |
| Mar 12, 2026 | 6.98 | 7.00 | 6.50 | 6.79 | 6.79 | -2.72% | 32,377 |
| Mar 11, 2026 | 7.09 | 7.18 | 6.92 | 6.98 | 6.98 | -0.85% | 38,173 |
| Mar 10, 2026 | 6.64 | 7.17 | 6.60 | 7.04 | 7.04 | 5.71% | 35,763 |
| Mar 9, 2026 | 7.19 | 7.19 | 6.60 | 6.66 | 6.66 | -7.24% | 62,344 |
| Mar 6, 2026 | 7.20 | 7.38 | 7.00 | 7.18 | 7.18 | 0.42% | 32,132 |
| Mar 5, 2026 | 7.31 | 7.33 | 7.15 | 7.15 | 7.15 | -2.05% | 19,455 |
| Mar 4, 2026 | 7.21 | 7.44 | 7.18 | 7.30 | 7.30 | -0.27% | 21,418 |
| Mar 3, 2026 | 7.55 | 7.55 | 7.18 | 7.32 | 7.32 | -3.17% | 19,810 |
| Mar 2, 2026 | 7.35 | 7.65 | 7.03 | 7.56 | 7.56 | -2.20% | 25,571 |
| Feb 27, 2026 | 7.73 | 7.73 | 7.50 | 7.73 | 7.73 | 0.26% | 14,260 |
| Feb 26, 2026 | 7.75 | 7.77 | 7.50 | 7.71 | 7.71 | -0.13% | 18,177 |
| Feb 25, 2026 | 7.60 | 7.76 | 7.58 | 7.72 | 7.72 | -0.13% | 19,259 |
| Feb 24, 2026 | 7.74 | 7.75 | 7.50 | 7.73 | 7.73 | - | 17,378 |
| Feb 23, 2026 | 7.43 | 7.76 | 7.40 | 7.73 | 7.73 | 3.76% | 36,088 |
| Feb 20, 2026 | 7.38 | 7.70 | 7.38 | 7.45 | 7.45 | -1.97% | 10,018 |
| Feb 19, 2026 | 7.77 | 7.89 | 7.44 | 7.60 | 7.60 | -2.19% | 49,061 |
| Feb 18, 2026 | 7.70 | 7.77 | 7.50 | 7.77 | 7.77 | 0.39% | 15,898 |
| Feb 17, 2026 | 7.47 | 7.76 | 7.43 | 7.74 | 7.74 | 1.04% | 24,123 |
| Feb 16, 2026 | 7.42 | 7.70 | 7.35 | 7.66 | 7.66 | 3.93% | 34,141 |
| Feb 13, 2026 | 7.38 | 7.38 | 7.10 | 7.37 | 7.37 | -0.41% | 10,986 |
| Feb 12, 2026 | 7.44 | 7.45 | 7.21 | 7.40 | 7.40 | 0.14% | 13,407 |
| Feb 11, 2026 | 7.33 | 7.49 | 7.10 | 7.39 | 7.39 | 0.54% | 14,554 |
| Feb 10, 2026 | 7.18 | 7.56 | 7.10 | 7.35 | 7.35 | 4.26% | 52,516 |
| Feb 9, 2026 | 6.84 | 7.09 | 6.80 | 7.05 | 7.05 | 4.14% | 18,199 |
| Feb 6, 2026 | 6.72 | 6.80 | 6.55 | 6.77 | 6.77 | -1.02% | 26,917 |
| Feb 5, 2026 | 7.34 | 7.38 | 6.70 | 6.84 | 6.84 | -5.00% | 46,044 |
| Feb 4, 2026 | 7.33 | 7.42 | 7.20 | 7.20 | 7.20 | -3.10% | 29,492 |
| Feb 3, 2026 | 7.50 | 7.77 | 7.24 | 7.43 | 7.43 | 0.54% | 80,557 |
| Feb 2, 2026 | 8.50 | 8.50 | 7.10 | 7.39 | 7.39 | -13.77% | 249,587 |
| Jan 30, 2026 | 8.80 | 8.85 | 8.40 | 8.57 | 8.57 | -0.23% | 52,015 |
| Jan 29, 2026 | 8.76 | 8.95 | 7.90 | 8.59 | 8.59 | -1.04% | 268,694 |
| Jan 28, 2026 | 7.48 | 9.04 | 7.36 | 8.68 | 8.68 | 16.98% | 350,535 |
| Jan 27, 2026 | 7.10 | 7.49 | 7.04 | 7.42 | 7.42 | 4.51% | 48,738 |
| Jan 26, 2026 | 7.04 | 7.15 | 7.04 | 7.10 | 7.10 | -0.14% | 21,477 |
| Jan 23, 2026 | 7.28 | 7.28 | 6.95 | 7.11 | 7.11 | -0.84% | 37,670 |
| Jan 22, 2026 | 7.20 | 7.36 | 7.09 | 7.17 | 7.17 | -0.28% | 25,668 |
| Jan 21, 2026 | 7.20 | 7.22 | 7.07 | 7.19 | 7.19 | -0.42% | 76,389 |
| Jan 20, 2026 | 7.24 | 7.24 | 7.13 | 7.22 | 7.22 | 0.28% | 20,256 |
| Jan 19, 2026 | 7.24 | 7.25 | 7.17 | 7.20 | 7.20 | -0.55% | 17,403 |
| Jan 16, 2026 | 7.24 | 7.25 | 7.09 | 7.24 | 7.24 | 0.84% | 21,991 |
| Jan 15, 2026 | 7.05 | 7.22 | 6.87 | 7.18 | 7.18 | 0.70% | 32,593 |
| Jan 14, 2026 | 7.30 | 7.39 | 6.98 | 7.13 | 7.13 | -2.33% | 27,099 |
| Jan 13, 2026 | 7.30 | 7.40 | 7.25 | 7.30 | 7.30 | - | 20,278 |
| Jan 12, 2026 | 7.44 | 7.46 | 7.30 | 7.30 | 7.30 | -1.88% | 58,731 |
| Jan 9, 2026 | 7.49 | 7.49 | 7.30 | 7.44 | 7.44 | -0.67% | 48,887 |
| Jan 8, 2026 | 7.49 | 7.60 | 7.42 | 7.49 | 7.49 | - | 54,532 |
| Jan 7, 2026 | 7.09 | 7.56 | 7.09 | 7.49 | 7.49 | 7.77% | 118,085 |
| Jan 5, 2026 | 6.84 | 6.98 | 6.58 | 6.95 | 6.95 | 5.95% | 54,358 |
| Jan 2, 2026 | 6.59 | 6.59 | 6.40 | 6.56 | 6.56 | -0.61% | 47,601 |
| Dec 30, 2025 | 6.40 | 6.72 | 6.37 | 6.60 | 6.60 | 2.64% | 44,353 |
| Dec 29, 2025 | 6.34 | 6.48 | 6.28 | 6.43 | 6.43 | 1.10% | 18,319 |
| Dec 23, 2025 | 6.12 | 6.45 | 6.10 | 6.36 | 6.36 | 3.08% | 75,744 |
| Dec 22, 2025 | 6.00 | 6.27 | 5.98 | 6.17 | 6.17 | 4.75% | 84,913 |
| Dec 19, 2025 | 6.54 | 6.77 | 5.89 | 5.89 | 5.89 | -9.38% | 74,329 |
| Dec 18, 2025 | 6.71 | 6.90 | 6.40 | 6.50 | 6.50 | -5.11% | 53,086 |
| Dec 17, 2025 | 6.98 | 7.00 | 6.60 | 6.85 | 6.85 | -1.86% | 20,697 |
| Dec 16, 2025 | 7.03 | 7.03 | 6.89 | 6.98 | 6.98 | -0.85% | 15,226 |
| Dec 15, 2025 | 7.18 | 7.18 | 6.99 | 7.04 | 7.04 | -2.22% | 19,795 |
| Dec 12, 2025 | 7.35 | 7.40 | 7.15 | 7.20 | 7.20 | -2.04% | 14,711 |
| Dec 11, 2025 | 7.34 | 7.35 | 7.15 | 7.35 | 7.35 | - | 11,811 |
| Dec 10, 2025 | 7.45 | 7.47 | 7.17 | 7.35 | 7.35 | - | 31,816 |
| Dec 9, 2025 | 7.20 | 7.48 | 6.98 | 7.35 | 7.35 | 0.68% | 57,141 |
| Dec 8, 2025 | 7.44 | 7.48 | 7.11 | 7.30 | 7.30 | 0.14% | 22,474 |
| Dec 5, 2025 | 7.40 | 7.49 | 7.11 | 7.29 | 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 |