Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,000 |
| 2026-03-25 | 3.385 | 3.385 | 3.325 | 3.325 | 3.325 | 2,301 |
| 2026-03-24 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
| 2026-03-23 | 3.300 | 3.375 | 3.300 | 3.375 | 3.375 | 5,626 |
| 2026-03-20 | 3.445 | 3.510 | 3.428 | 3.510 | 3.510 | 1,058 |
| 2026-03-19 | 3.595 | 3.595 | 3.490 | 3.490 | 3.490 | 650 |
| 2026-03-18 | 3.580 | 3.673 | 3.580 | 3.673 | 3.673 | 3,850 |
| 2026-03-17 | 3.283 | 3.283 | 3.215 | 3.275 | 3.275 | 254 |
| 2026-03-16 | 3.583 | 3.583 | 3.583 | 3.583 | 3.583 | 0 |
| 2026-03-13 | 3.583 | 3.583 | 3.583 | 3.583 | 3.583 | 500 |
| 2026-03-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-03-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-03-10 | 3.728 | 3.750 | 3.728 | 3.750 | 3.750 | 2,631 |
| 2026-03-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 10,000 |
| 2026-03-06 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2026-03-05 | 3.880 | 3.880 | 3.870 | 3.870 | 3.870 | 584 |
| 2026-03-04 | 3.855 | 3.855 | 3.855 | 3.855 | 3.855 | 119 |
| 2026-03-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-03-02 | 3.740 | 3.940 | 3.740 | 3.940 | 3.940 | 3 |
| 2026-02-27 | 3.890 | 3.930 | 3.890 | 3.930 | 3.930 | 411 |
| 2026-02-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 300 |
| 2026-02-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 125 |
| 2026-02-24 | 3.885 | 3.885 | 3.815 | 3.865 | 3.865 | 42 |
| 2026-02-23 | 3.665 | 3.665 | 3.665 | 3.665 | 3.665 | 0 |
| 2026-02-20 | 3.700 | 3.700 | 3.665 | 3.665 | 3.665 | 213 |
| 2026-02-19 | 3.715 | 3.750 | 3.715 | 3.750 | 3.750 | 3,200 |
| 2026-02-18 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 500 |
| 2026-02-17 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0 |
| 2026-02-16 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 125 |
| 2026-02-13 | 3.508 | 3.508 | 3.508 | 3.508 | 3.508 | 0 |
| 2026-02-12 | 3.508 | 3.508 | 3.508 | 3.508 | 3.508 | 0 |
| 2026-02-11 | 3.508 | 3.508 | 3.508 | 3.508 | 3.508 | 0 |
| 2026-02-10 | 3.508 | 3.508 | 3.508 | 3.508 | 3.508 | 630 |
| 2026-02-09 | 3.530 | 3.563 | 3.530 | 3.563 | 3.563 | 1,541 |
| 2026-02-06 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 470 |
| 2026-02-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 200 |
| 2026-02-04 | 3.515 | 3.515 | 3.515 | 3.515 | 3.515 | 270 |
| 2026-02-03 | 3.605 | 3.605 | 3.605 | 3.605 | 3.605 | 1,000 |
| 2026-02-02 | 3.380 | 3.570 | 3.380 | 3.560 | 3.560 | 8,246 |
| 2026-01-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 5 |
| 2026-01-29 | 3.075 | 3.075 | 3.075 | 3.075 | 3.075 | 0 |
| 2026-01-28 | 3.075 | 3.075 | 3.075 | 3.075 | 3.075 | 400 |
| 2026-01-27 | 3.125 | 3.130 | 3.125 | 3.130 | 3.130 | 186 |
| 2026-01-26 | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0 |
| 2026-01-23 | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0 |
| 2026-01-22 | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 3,319 |
| 2026-01-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-01-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 28 |
| 2026-01-19 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 0 |
| 2026-01-16 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 100 |
| 2026-01-15 | 3.355 | 3.355 | 3.355 | 3.355 | 3.355 | 0 |
| 2026-01-14 | 3.355 | 3.355 | 3.355 | 3.355 | 3.355 | 0 |
| 2026-01-13 | 3.325 | 3.355 | 3.325 | 3.355 | 3.355 | 401 |
| 2026-01-12 | 3.365 | 3.365 | 3.320 | 3.360 | 3.360 | 1,402 |
| 2026-01-09 | 3.270 | 3.295 | 3.270 | 3.295 | 3.295 | 973 |
| 2026-01-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-01-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-01-06 | 3.415 | 3.480 | 3.415 | 3.480 | 3.480 | 7,669 |
| 2026-01-05 | 3.420 | 3.420 | 3.390 | 3.390 | 3.390 | 9,501 |
| 2026-01-02 | 3.385 | 3.385 | 3.385 | 3.385 | 3.385 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.