Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | 2.975 | 3.000 | 2.955 | 3.000 | 3.000 | 19,526 |
| 2025-10-03 | 2.880 | 2.940 | 2.880 | 2.940 | 2.940 | 2,447 |
| 2025-10-02 | 2.910 | 2.950 | 2.910 | 2.920 | 2.920 | 598 |
| 2025-10-01 | 2.835 | 2.900 | 2.835 | 2.900 | 2.900 | 4,604 |
| 2025-09-30 | 2.865 | 2.865 | 2.815 | 2.815 | 2.815 | 1,960 |
| 2025-09-29 | 2.845 | 2.845 | 2.845 | 2.845 | 2.845 | 1,000 |
| 2025-09-26 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 347 |
| 2025-09-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 564 |
| 2025-09-24 | 2.860 | 2.860 | 2.850 | 2.850 | 2.850 | 358 |
| 2025-09-23 | 2.825 | 2.880 | 2.815 | 2.880 | 2.880 | 12,852 |
| 2025-09-22 | 2.770 | 2.820 | 2.770 | 2.820 | 2.820 | 2,478 |
| 2025-09-19 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 562 |
| 2025-09-18 | 2.803 | 2.820 | 2.803 | 2.820 | 2.820 | 761 |
| 2025-09-17 | 2.825 | 2.825 | 2.825 | 2.825 | 2.825 | 768 |
| 2025-09-16 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-09-15 | 2.855 | 2.860 | 2.855 | 2.860 | 2.860 | 147 |
| 2025-09-12 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-09-11 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-09-10 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-09-09 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-09-08 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 104 |
| 2025-09-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 165 |
| 2025-09-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 181 |
| 2025-09-03 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2025-09-02 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 421 |
| 2025-09-01 | 2.950 | 2.950 | 2.900 | 2.900 | 2.900 | 536 |
| 2025-08-29 | 2.940 | 2.940 | 2.910 | 2.910 | 2.910 | 248 |
| 2025-08-28 | 3.045 | 3.045 | 3.000 | 3.000 | 3.000 | 668 |
| 2025-08-27 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 417 |
| 2025-08-26 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-08-25 | 2.905 | 2.905 | 2.905 | 2.905 | 2.905 | 183,000 |
| 2025-08-22 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 160 |
| 2025-08-21 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 500 |
| 2025-08-20 | 2.870 | 2.870 | 2.820 | 2.860 | 2.860 | 847 |
| 2025-08-19 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 253 |
| 2025-08-18 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-08-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-08-14 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-08-13 | 2.898 | 2.940 | 2.870 | 2.940 | 2.940 | 4,521 |
| 2025-08-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-08-11 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 2,500 |
| 2025-08-08 | 2.850 | 2.850 | 2.835 | 2.835 | 2.835 | 578 |
| 2025-08-07 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2025-08-06 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2025-08-05 | 2.905 | 2.905 | 2.890 | 2.890 | 2.890 | 2,726 |
| 2025-08-04 | 2.990 | 2.990 | 2.940 | 2.940 | 2.940 | 2,307 |
| 2025-08-01 | 3.015 | 3.015 | 3.015 | 3.015 | 3.015 | 0 |
| 2025-07-31 | 3.015 | 3.015 | 3.015 | 3.015 | 3.015 | 734 |
| 2025-07-30 | 3.095 | 3.095 | 3.085 | 3.085 | 3.085 | 215 |
| 2025-07-29 | 3.225 | 3.225 | 3.223 | 3.223 | 3.223 | 309 |
| 2025-07-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-07-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 162 |
| 2025-07-24 | 3.005 | 3.005 | 3.005 | 3.005 | 3.005 | 0 |
| 2025-07-23 | 3.005 | 3.005 | 3.005 | 3.005 | 3.005 | 0 |
| 2025-07-22 | 3.070 | 3.100 | 3.005 | 3.005 | 3.005 | 1,419 |
| 2025-07-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 824 |
| 2025-07-18 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-07-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 249 |
| 2025-07-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 9,988 |
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.