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 |