Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Warsaw - Delayed Quote PLN

Molecure S.A. (MOC.WA)

Compare
9.05
0.00
(0.00%)
At close: 5:00:01 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20259.009.208.989.059.0531,663
Feb 21, 20259.169.259.009.059.059,312
Feb 20, 20259.089.249.009.169.1634,957
Feb 19, 20259.379.379.059.209.2011,880
Feb 18, 20259.409.409.139.309.3015,081
Feb 17, 20259.209.289.059.289.286,983
Feb 14, 20259.209.258.999.209.208,321
Feb 13, 20259.179.288.929.189.1837,364
Feb 12, 20259.549.549.109.159.1526,170
Feb 11, 20259.649.809.259.259.2515,643
Feb 10, 20259.159.468.829.469.4679,263
Feb 7, 20258.989.108.959.109.1041,448
Feb 6, 20258.909.118.908.968.9625,211
Feb 5, 20259.069.218.908.908.9024,910
Feb 4, 20259.319.328.938.978.9764,850
Feb 3, 20259.239.879.189.229.2273,800
Jan 31, 20259.659.759.309.369.3624,693
Jan 30, 202510.0610.069.469.639.6357,835
Jan 29, 202510.4810.649.899.909.9032,946
Jan 28, 202510.4010.7010.2210.4810.4837,888
Jan 27, 202510.3810.5810.1810.4010.4035,937
Jan 24, 20259.6810.649.6510.4810.4881,366
Jan 23, 20259.699.749.239.739.7316,709
Jan 22, 20259.989.989.509.549.5432,976
Jan 21, 20259.9510.229.769.979.9719,292
Jan 20, 202510.1810.189.759.859.858,217
Jan 17, 20259.5110.309.509.929.9248,733
Jan 16, 20259.509.599.229.519.5114,115
Jan 15, 20259.339.359.129.359.3535,451
Jan 14, 20259.399.399.129.259.258,762
Jan 13, 20259.529.599.229.229.227,034
Jan 10, 20259.379.529.379.529.523,676
Jan 9, 20259.399.519.279.379.374,919
Jan 8, 20259.399.509.269.399.3913,572
Jan 7, 20259.809.809.269.399.3941,070
Jan 3, 20259.8010.389.479.809.8034,251
Jan 2, 20259.9010.089.759.769.7624,628
Dec 30, 20249.9010.109.5210.1010.1028,366
Dec 27, 20249.499.899.429.529.5210,743
Dec 23, 20249.709.819.349.429.4259,246
Dec 20, 20249.9910.049.809.879.8722,439
Dec 19, 20249.9810.109.809.969.9636,358
Dec 18, 202410.2010.209.9910.0010.0026,634
Dec 17, 202410.2010.2010.0210.2010.2018,682
Dec 16, 202410.2810.3010.2010.3010.3030,918
Dec 13, 20249.9010.329.4510.0010.0033,196
Dec 12, 202410.0010.209.799.909.9021,247
Dec 11, 202410.3010.3010.0010.1810.186,709
Dec 10, 202410.5010.5810.0410.3010.3013,874
Dec 9, 202410.7210.8810.3210.5010.5011,440
Dec 6, 202410.9410.9410.5010.7010.7012,809
Dec 5, 202410.9410.9610.6210.9410.9416,154
Dec 4, 202410.5810.9610.4010.7010.7038,498
Dec 3, 202410.6010.6010.2010.4010.4028,618
Dec 2, 202410.0210.609.8810.6010.6019,934
Nov 29, 202410.3410.349.8010.1610.1623,431
Nov 28, 20249.6210.409.5010.3410.3456,970
Nov 27, 202410.9610.969.909.909.9037,582
Nov 26, 202410.2610.9810.2410.9810.9820,914
Nov 25, 202410.3010.5010.0010.4410.4415,972
Nov 22, 202410.3810.4010.2010.3010.3011,555
Nov 21, 202411.2411.2410.0010.4210.4245,949
Nov 20, 20249.9011.809.9011.3011.3094,748
Nov 19, 20248.8810.008.319.789.7852,037
Nov 18, 20249.109.108.558.878.8728,093
Nov 15, 20249.659.759.009.109.1038,790
Nov 14, 20249.609.659.369.659.6510,257
Nov 13, 20249.759.809.559.609.607,467
Nov 12, 202410.0010.109.809.899.8915,435
Nov 8, 202410.0210.109.9410.0210.024,838
Nov 7, 20249.9810.049.9510.0010.003,255
Nov 6, 20249.9410.129.949.979.977,339
Nov 5, 202410.1010.109.949.949.945,195
Nov 4, 20249.8010.069.729.849.849,411
Oct 31, 20249.949.989.609.859.8535,157
Oct 30, 202410.2410.249.829.949.9430,495
Oct 29, 202410.3810.389.9010.1810.1832,663
Oct 28, 202410.8610.8610.1410.3810.3816,473
Oct 25, 202410.5010.5210.2010.4010.4023,655
Oct 24, 202410.4410.6610.2010.6010.6070,951
Oct 23, 20249.7510.729.7210.4410.44134,020
Oct 22, 20249.849.869.679.749.7452,744
Oct 21, 202410.1410.269.809.899.8935,867
Oct 18, 202410.1810.1810.0410.1410.1412,677
Oct 17, 202410.4810.569.9510.1410.1467,098
Oct 16, 202410.8411.0410.3010.5210.5245,262
Oct 15, 202411.3611.9410.7010.7610.7699,035
Oct 14, 202411.0411.4010.8211.3611.368,797
Oct 11, 202410.9211.0410.8011.0411.0423,368
Oct 10, 202410.7010.9410.6010.8610.8611,127
Oct 9, 202410.7610.7610.4410.6610.6627,429
Oct 8, 202411.6011.6010.5010.7210.7283,960
Oct 7, 202411.6211.9811.4011.6011.6018,395
Oct 4, 202412.2012.5411.4011.6011.6019,310
Oct 3, 202412.4812.5812.0012.1412.1410,628
Oct 2, 202412.7012.7012.1012.4812.4826,988
Oct 1, 202413.2013.3412.1212.7012.7018,000
Sep 30, 202413.8013.8613.2013.2013.2015,253
Sep 27, 202413.3013.8813.2213.8013.809,500
Sep 26, 202413.5613.5613.2213.4813.487,949
Sep 25, 202413.5413.6813.3213.5813.588,615
Sep 24, 202413.9814.0213.5213.5413.5411,673
Sep 23, 202413.9814.0213.4413.9813.9814,566
Sep 20, 202413.8613.9813.7613.9813.982,304
Sep 19, 202414.1014.1413.7213.8013.807,997
Sep 18, 202413.8614.1813.7014.1014.109,697
Sep 17, 202414.1014.1013.8013.8213.829,904
Sep 16, 202414.0014.2213.9814.0614.067,175
Sep 13, 202414.1414.3013.9014.2014.206,444
Sep 12, 202414.0014.1413.9414.1414.143,571
Sep 11, 202414.3814.5013.9413.9813.9811,967
Sep 10, 202414.7814.8414.4014.4014.405,229
Sep 9, 202414.3214.7814.1014.7814.7810,899
Sep 6, 202414.4014.9014.3014.4014.409,333
Sep 5, 202414.7014.9214.4014.4014.403,942
Sep 4, 202414.8215.0014.5414.8014.807,234
Sep 3, 202415.3615.3614.9015.0015.005,101
Sep 2, 202415.1015.4015.1015.4015.404,274
Aug 30, 202415.0015.3014.8415.0815.084,788
Aug 29, 202415.0015.3014.7615.1015.105,350
Aug 28, 202415.0615.1014.7015.0015.004,614
Aug 27, 202415.0615.3215.0015.0015.007,833
Aug 26, 202415.1815.1814.9615.0415.042,909
Aug 23, 202415.3015.4414.8815.2015.204,015
Aug 22, 202415.4815.5615.0415.4015.404,221
Aug 21, 202416.0616.1615.0015.4615.4622,611
Aug 20, 202416.5016.7015.6216.0616.0633,405
Aug 19, 202415.8816.5415.1816.5216.5239,255
Aug 16, 202415.4215.8615.4015.8015.8025,710
Aug 14, 202415.0615.6615.0015.3815.3812,576
Aug 13, 202414.9015.5614.8815.0215.0213,634
Aug 12, 202414.7615.1414.6214.9014.903,671
Aug 9, 202415.1815.1814.5015.1015.105,780
Aug 8, 202414.8215.2014.1215.1815.1810,412
Aug 7, 202414.9815.5014.8014.8014.8026,781
Aug 6, 202413.9215.0013.9214.9414.9413,232
Aug 5, 202413.9014.1013.1213.9213.9244,504
Aug 2, 202414.7014.7013.7614.1014.1027,557
Aug 1, 202415.1815.2014.7414.9214.929,757
Jul 31, 202414.8615.4814.3214.9614.9627,543
Jul 30, 202415.4015.4214.8415.0015.006,170
Jul 29, 202415.0415.4615.0015.3815.3811,309
Jul 26, 202414.7015.8614.7015.0015.0016,111
Jul 25, 202414.8014.8014.4814.7214.7217,803
Jul 24, 202415.3615.3614.4014.9014.9018,259
Jul 23, 202415.7616.2015.3415.3415.3427,344
Jul 22, 202415.2016.4215.1216.1016.1060,566
Jul 19, 202414.8415.2014.8015.1215.1223,427
Jul 18, 202414.0615.2214.0014.8014.8050,475
Jul 17, 202413.4814.1013.3214.0014.0014,323
Jul 16, 202413.7013.7013.4413.4813.488,865
Jul 15, 202414.0014.1013.6613.7013.706,879
Jul 12, 202413.7813.9213.5013.8213.827,452
Jul 11, 202413.8013.9613.7813.7813.7817,314
Jul 10, 202414.1014.1413.8013.8013.8016,864
Jul 9, 202413.5814.2813.5814.0814.0830,292
Jul 8, 202413.1814.0013.1813.4813.4825,300
Jul 5, 202413.2413.2413.1813.1813.187,445
Jul 4, 202413.3013.3213.1813.2213.227,088
Jul 3, 202413.4013.4013.1213.3013.3010,300
Jul 2, 202413.5413.6013.3413.3813.3814,419
Jul 1, 202413.7613.8213.5413.5413.5417,383
Jun 28, 202413.8013.8613.7013.7213.725,494
Jun 27, 202413.8013.8213.7413.8013.807,266
Jun 26, 202413.9813.9813.8013.8213.826,729
Jun 25, 202414.0214.1613.9013.9013.903,688
Jun 24, 202414.3214.3214.0214.0414.045,038
Jun 21, 202414.0014.2013.8414.2014.207,176
Jun 20, 202414.0014.1813.9413.9413.944,846
Jun 19, 202413.8414.1013.8413.9413.947,200
Jun 18, 202413.9014.1613.8213.8213.8212,355
Jun 17, 202414.0014.2413.8214.0014.0011,104
Jun 14, 202413.8414.0013.8214.0014.006,351
Jun 13, 202413.8814.0013.7813.8213.8219,683
Jun 12, 202414.2214.3813.8614.0014.0020,323
Jun 11, 202414.5614.5614.2014.2014.205,032
Jun 10, 202414.5014.8214.0814.5614.569,061
Jun 7, 202414.8014.8014.5014.5014.5011,748
Jun 6, 202414.7215.0014.6414.6414.643,117
Jun 5, 202415.2215.2214.5814.6414.645,721
Jun 4, 202415.2415.2614.7615.2215.224,790
Jun 3, 202415.0215.3414.9015.2615.267,839
May 31, 202414.8615.1414.5614.9214.923,040
May 29, 202415.0015.0014.5014.8214.826,287
May 28, 202415.4615.5014.7415.0015.0014,443
May 27, 202415.7015.7014.5215.1815.1816,232
May 24, 202415.8016.1215.5015.7015.7011,592
May 23, 202415.5016.0015.3215.8015.8015,480
May 22, 202416.2216.5015.3415.4215.4223,836
May 21, 202414.7616.2214.7016.2216.2242,057
May 20, 202414.6614.8014.6614.7614.7613,228
May 17, 202414.6014.7214.4614.6414.6411,279
May 16, 202414.7214.8614.5414.7014.7010,544
May 15, 202415.4615.4614.5014.7214.7211,824
May 14, 202415.5015.7215.3815.3815.389,005
May 13, 202415.5615.8215.4215.5015.507,696
May 10, 202415.2215.9815.2215.4215.4215,683
May 9, 202414.4815.9214.4015.2215.2221,056
May 8, 202414.2014.4814.2014.4814.486,210
May 7, 202414.2814.3414.2014.2214.228,501
May 6, 202414.5414.6014.2014.2814.288,171
May 2, 202414.6614.6614.4214.5214.525,206
Apr 30, 202414.7214.7414.5014.5614.5614,916
Apr 29, 202414.5214.8614.5214.7214.724,681
Apr 26, 202414.6814.8614.3214.5014.5014,320
Apr 25, 202414.8015.0014.7814.8614.868,018
Apr 24, 202414.7015.0214.6414.7614.765,352
Apr 23, 202414.9615.1014.9014.9414.948,767
Apr 22, 202414.9414.9614.5014.9614.9615,648
Apr 19, 202414.9015.0014.1414.5614.5636,624
Apr 18, 202415.0015.2214.9015.0015.0011,090
Apr 17, 202415.7615.8615.0015.0415.0459,873
Apr 16, 202415.9615.9815.7215.7615.767,851
Apr 15, 202416.1016.3215.7215.9615.9618,190
Apr 12, 202416.6016.6416.0016.2216.2213,301
Apr 11, 202416.7016.7816.4016.5016.508,581
Apr 10, 202416.7216.9016.6816.7016.7010,854
Apr 9, 202416.7617.0416.7016.7216.7215,360
Apr 8, 202417.0017.0616.7616.7616.7613,846
Apr 5, 202416.9017.1216.8016.9016.909,057
Apr 4, 202416.9417.2416.9017.0017.0011,569
Apr 3, 202417.3617.4416.8616.9416.9417,188
Apr 2, 202417.4017.5017.2817.3417.3413,022
Mar 28, 202417.2617.8017.1617.2817.2820,067
Mar 27, 202417.2017.6017.2017.2617.2611,327
Mar 26, 202417.4817.4817.1217.1217.1210,995
Mar 25, 202417.3017.4817.2017.4017.408,180
Mar 22, 202417.3017.7617.0017.3017.3015,994
Mar 21, 202417.8017.8017.2017.3017.309,041
Mar 20, 202417.7217.9817.6017.6617.669,822
Mar 19, 202418.1618.2017.6617.7017.707,399
Mar 18, 202418.3818.3817.8818.1618.1610,072
Mar 15, 202418.0218.3017.8018.3018.3011,709
Mar 14, 202418.1018.3017.9818.1018.108,689
Mar 13, 202418.0018.2017.9018.0018.008,913
Mar 12, 202418.0218.2817.9617.9617.966,294
Mar 11, 202418.2018.7417.9017.9217.9212,119
Mar 8, 202418.0218.5017.9818.2018.2012,870
Mar 7, 202418.2218.2217.8818.0018.0017,643
Mar 6, 202418.6819.0018.1218.4218.4213,166
Mar 5, 202417.9018.6817.9018.6818.689,563
Mar 4, 202418.8818.9217.4817.9017.9038,645
Mar 1, 202419.1819.1818.7018.8818.8815,147
Feb 29, 202419.8219.8219.0019.1819.1813,234
Feb 28, 202419.8419.9619.5019.6019.6017,985
Feb 27, 202420.0020.0019.8019.8019.807,397
Feb 26, 202419.9820.1519.8019.8019.809,742

Related Tickers

96X.F FluoGuide A/S
3.7650
+0.27%
 
RGO.DU Regeneron Pharmaceuticals Inc
658.20
+0.12%
 
PH4.F CStone Pharmaceuticals
0.3720
0.00%
 
MAGLE.ST Magle Chemoswed Holding AB (publ)
32.60
-3.55%
 
600161.SS TIANTAN BIO
19.93
-0.60%
 
HQ1.MU Oruka Therapeutics Inc. R
10.60
0.00%
 
BSSP Baseline Productions, Inc.
0.0001
0.00%
 
GYX.F Futura Medical plc
0.1330
-24.86%
 
BXPHF Botanix Pharmaceuticals Limited
0.2650
-8.62%
 
10VA.F Immunic, Inc.
1.1250
-8.98%