Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2026-10-22 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,000 |
| 2026-10-16 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 6 |
| 2026-10-15 | 3.090 | 3.130 | 3.090 | 3.130 | 3.130 | 972 |
| 2026-10-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,200 |
| 2026-10-05 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 57 |
| 2026-10-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 104 |
| 2026-09-25 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,000 |
| 2026-09-24 | 3.340 | 3.350 | 3.320 | 3.320 | 3.320 | 1,614 |
| 2026-09-22 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 97 |
| 2026-09-21 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 119 |
| 2026-09-18 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 100 |
| 2026-09-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 2,666 |
| 2026-09-11 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 300 |
| 2026-09-10 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 1,716 |
| 2026-09-09 | 3.370 | 3.370 | 3.350 | 3.350 | 3.350 | 3,500 |
| 2026-09-07 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 1,214 |
| 2026-09-04 | 3.460 | 3.460 | 3.450 | 3.450 | 3.450 | 215 |
| 2026-09-03 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 5,000 |
| 2026-09-02 | 3.410 | 3.410 | 3.335 | 3.335 | 3.335 | 161 |
| 2026-09-01 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 24 |
| 2026-08-28 | 3.790 | 3.790 | 3.780 | 3.790 | 3.790 | 5,276 |
| 2026-08-27 | 3.600 | 3.730 | 3.600 | 3.730 | 3.730 | 4,701 |
| 2026-08-25 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 3,400 |
| 2026-08-19 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1,000 |
| 2026-08-18 | 3.455 | 3.455 | 3.455 | 3.455 | 3.455 | 320 |
| 2026-08-17 | 3.395 | 3.395 | 3.395 | 3.395 | 3.395 | 100 |
| 2026-08-14 | 3.390 | 3.390 | 3.380 | 3.380 | 3.380 | 2,223 |
| 2026-08-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 4 |
| 2026-08-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 254 |
| 2026-08-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2026-08-06 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 599 |
| 2026-08-05 | 3.300 | 3.300 | 3.295 | 3.295 | 3.295 | 849 |
| 2026-08-03 | 3.390 | 3.390 | 3.360 | 3.360 | 3.360 | 1,931 |
| 2026-07-31 | 3.360 | 3.370 | 3.330 | 3.330 | 3.330 | 2,319 |
| 2026-07-30 | 3.230 | 3.340 | 3.230 | 3.340 | 3.340 | 3,238 |
| 2026-07-29 | 3.225 | 3.225 | 3.225 | 3.225 | 3.225 | 1,525 |
| 2026-07-27 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 990 |
| 2026-07-23 | 3.200 | 3.206 | 3.200 | 3.206 | 3.206 | 3,050 |
| 2026-07-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 85 |
| 2026-07-21 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2026-07-20 | 3.200 | 3.200 | 3.185 | 3.185 | 3.185 | 645 |
| 2026-07-17 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 100 |
| 2026-07-16 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 80 |
| 2026-07-15 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 1,000 |
| 2026-07-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,000 |
| 2026-07-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-07-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-07-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-07-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 58 |
| 2026-07-07 | 3.190 | 3.190 | 3.180 | 3.180 | 3.180 | 2,160 |
| 2026-07-06 | 3.175 | 3.220 | 3.175 | 3.220 | 3.220 | 2,500 |
| 2026-07-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-07-02 | 3.125 | 3.200 | 3.120 | 3.200 | 3.200 | 2,497 |
| 2026-07-01 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2026-06-30 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 351 |
| 2026-06-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-06-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-06-25 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 4,001 |
| 2026-06-24 | 3.170 | 3.170 | 3.120 | 3.120 | 3.120 | 1,480 |
Page 1 of 2 · 102 trading daysOlder →
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.