Milan - Delayed Quote EUR

Moltiply Group S.p.A. (MOL.MI)

40.95

+1.20

+(3.02%)

As of 1:49:01 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	39.65	41.08	39.50	40.95	40.95	8,997
Apr 14, 2025	39.35	40.15	39.00	39.75	39.75	16,380
Apr 11, 2025	39.90	40.35	38.85	38.90	38.90	16,318
Apr 10, 2025	40.25	40.25	38.85	40.05	40.05	21,031
Apr 9, 2025	37.35	38.45	36.65	38.00	38.00	27,738
Apr 8, 2025	37.05	37.90	36.70	37.75	37.75	9,370
Apr 7, 2025	36.70	37.85	34.80	36.55	36.55	43,225
Apr 4, 2025	38.80	39.25	36.90	37.85	37.85	42,427
Apr 3, 2025	40.95	40.95	39.20	39.20	39.20	8,405
Apr 2, 2025	39.80	41.05	39.45	40.65	40.65	20,469
Apr 1, 2025	40.25	41.00	39.60	40.20	40.20	28,072
Mar 31, 2025	39.45	40.55	39.45	40.05	40.05	15,443
Mar 28, 2025	40.60	41.30	40.15	40.70	40.70	49,185
Mar 27, 2025	40.60	41.80	40.30	41.10	41.10	65,052
Mar 26, 2025	42.65	42.85	41.10	41.10	41.10	10,770
Mar 25, 2025	42.80	43.35	41.65	42.70	42.70	41,336
Mar 24, 2025	40.80	42.85	40.80	42.70	42.70	39,075
Mar 21, 2025	39.50	40.90	39.35	40.80	40.80	40,445
Mar 20, 2025	36.40	41.40	36.35	39.50	39.50	106,168
Mar 19, 2025	34.95	36.30	34.95	36.20	36.20	12,529
Mar 18, 2025	36.00	36.25	35.15	35.20	35.20	23,470
Mar 17, 2025	33.00	36.00	33.00	35.90	35.90	37,618
Mar 14, 2025	34.80	34.80	33.00	33.30	33.30	15,463
Mar 13, 2025	34.90	35.30	34.15	34.30	34.30	10,975
Mar 12, 2025	35.10	35.85	35.10	35.40	35.40	11,905
Mar 11, 2025	35.10	35.40	34.90	34.90	34.90	11,575
Mar 10, 2025	35.65	35.65	34.95	35.00	35.00	6,518
Mar 7, 2025	34.50	35.20	34.05	35.15	35.15	8,783
Mar 6, 2025	34.00	34.50	33.70	34.50	34.50	13,544
Mar 5, 2025	34.30	34.90	33.90	33.90	33.90	16,036
Mar 4, 2025	34.60	34.90	33.40	34.00	34.00	27,847
Mar 3, 2025	34.85	35.28	34.05	34.95	34.95	15,628
Feb 28, 2025	35.00	35.00	34.25	34.35	34.35	17,329
Feb 27, 2025	35.70	35.70	34.75	34.80	34.80	17,681
Feb 26, 2025	35.90	36.20	35.50	35.50	35.50	11,082
Feb 25, 2025	36.30	36.75	35.50	35.50	35.50	8,803
Feb 24, 2025	36.55	36.80	36.25	36.30	36.30	9,615
Feb 21, 2025	36.30	37.00	36.30	36.50	36.50	16,833
Feb 20, 2025	36.25	36.60	35.80	36.05	36.05	29,184
Feb 19, 2025	36.30	36.65	35.80	35.80	35.80	20,659
Feb 18, 2025	36.50	36.60	36.00	36.35	36.35	12,695
Feb 17, 2025	36.65	36.80	36.35	36.45	36.45	10,367
Feb 14, 2025	36.90	37.05	36.45	36.55	36.55	14,034
Feb 13, 2025	37.50	37.50	36.85	37.00	37.00	15,254
Feb 12, 2025	37.25	38.10	37.25	37.30	37.30	7,352
Feb 11, 2025	37.75	38.25	37.40	37.80	37.80	10,364
Feb 10, 2025	38.05	38.05	37.45	37.60	37.60	4,696
Feb 7, 2025	38.80	38.85	37.70	37.75	37.75	5,714
Feb 6, 2025	38.05	38.75	38.00	38.75	38.75	6,311
Feb 5, 2025	37.85	38.00	37.55	37.90	37.90	4,402
Feb 4, 2025	39.15	40.00	37.85	37.85	37.85	13,693
Feb 3, 2025	38.25	38.90	38.20	38.90	38.90	9,120
Jan 31, 2025	38.75	39.20	38.55	38.75	38.75	13,943
Jan 30, 2025	37.95	38.85	37.95	38.45	38.45	15,077
Jan 29, 2025	37.30	37.70	37.10	37.65	37.65	6,187
Jan 28, 2025	37.00	37.15	36.55	36.90	36.90	7,948
Jan 27, 2025	36.20	37.20	35.75	36.95	36.95	20,117
Jan 24, 2025	36.50	37.45	36.45	36.45	36.45	14,870
Jan 23, 2025	36.50	36.70	36.35	36.50	36.50	4,108
Jan 22, 2025	36.00	36.60	35.85	36.30	36.30	14,565
Jan 21, 2025	35.20	35.95	35.20	35.85	35.85	5,913
Jan 20, 2025	34.95	35.50	34.90	35.45	35.45	10,033
Jan 17, 2025	34.90	35.55	34.85	35.45	35.45	13,807
Jan 16, 2025	35.50	35.80	34.70	34.90	34.90	11,826
Jan 15, 2025	35.15	35.80	34.75	35.50	35.50	27,790
Jan 14, 2025	34.70	35.05	34.60	34.80	34.80	16,578
Jan 13, 2025	35.50	35.60	34.45	34.60	34.60	20,462
Jan 10, 2025	36.75	36.75	35.25	35.80	35.80	58,991
Jan 9, 2025	35.80	36.25	35.35	36.25	36.25	21,078
Jan 8, 2025	36.25	36.50	35.65	36.30	36.30	18,853
Jan 7, 2025	37.50	37.50	36.25	36.45	36.45	11,024
Jan 6, 2025	37.40	37.85	37.40	37.50	37.50	5,195
Jan 3, 2025	36.75	37.35	36.40	37.20	37.20	4,326
Jan 2, 2025	36.35	36.80	36.00	36.75	36.75	7,406
Dec 30, 2024	36.60	36.90	36.00	36.35	36.35	5,630
Dec 27, 2024	37.10	37.10	36.60	37.05	37.05	3,693
Dec 23, 2024	37.95	37.95	36.70	36.85	36.85	10,316
Dec 20, 2024	39.00	39.00	37.50	37.65	37.65	20,112
Dec 19, 2024	39.25	39.30	38.30	38.50	38.50	21,873
Dec 18, 2024	38.80	39.85	38.65	39.85	39.85	44,494
Dec 17, 2024	39.80	40.55	38.55	38.80	38.80	16,996
Dec 16, 2024	39.80	40.95	39.75	40.35	40.35	16,812
Dec 13, 2024	39.00	40.50	39.00	40.10	40.10	20,722
Dec 12, 2024	39.35	39.75	38.50	39.60	39.60	24,977
Dec 11, 2024	38.15	39.00	38.10	38.80	38.80	16,441
Dec 10, 2024	37.40	38.80	37.40	38.20	38.20	20,116
Dec 9, 2024	37.90	37.95	37.35	37.35	37.35	4,612
Dec 6, 2024	37.10	37.70	37.00	37.40	37.40	34,048
Dec 5, 2024	37.55	37.55	36.70	37.10	37.10	32,562
Dec 4, 2024	37.90	38.25	37.10	37.10	37.10	14,087
Dec 3, 2024	36.60	38.25	36.60	38.05	38.05	8,904
Dec 2, 2024	38.10	38.10	36.90	37.10	37.10	12,795
Nov 29, 2024	38.50	38.65	37.60	37.60	37.60	9,433
Nov 28, 2024	38.20	39.00	37.95	38.80	38.80	13,501
Nov 27, 2024	38.30	38.90	37.65	37.65	37.65	15,433
Nov 26, 2024	38.35	38.65	37.85	37.95	37.95	19,646
Nov 25, 2024	38.80	38.80	37.25	38.35	38.35	29,481
Nov 22, 2024	36.70	38.50	36.70	38.45	38.45	27,767
Nov 21, 2024	37.70	37.70	36.55	37.00	37.00	16,521
Nov 20, 2024	36.35	37.40	36.20	37.40	37.40	31,802
Nov 19, 2024	36.25	36.55	36.00	36.20	36.20	36,494
Nov 18, 2024	35.05	36.45	35.00	36.15	36.15	34,227
Nov 15, 2024	35.00	35.50	34.40	35.30	35.30	12,337
Nov 14, 2024	34.10	34.95	33.35	34.90	34.90	7,715
Nov 13, 2024	33.40	33.65	33.10	33.65	33.65	11,038
Nov 12, 2024	34.80	34.80	33.10	33.15	33.15	21,701
Nov 11, 2024	35.25	35.30	34.40	34.85	34.85	58,686
Nov 8, 2024	35.25	35.60	34.70	34.90	34.90	19,663
Nov 7, 2024	33.65	35.15	33.65	35.15	35.15	8,345
Nov 6, 2024	33.35	34.45	33.15	33.45	33.45	8,456
Nov 5, 2024	33.90	34.00	33.30	33.35	33.35	8,486
Nov 4, 2024	35.00	35.00	33.15	33.60	33.60	6,759
Nov 1, 2024	34.35	34.90	34.10	34.55	34.55	4,519
Oct 31, 2024	35.00	35.00	33.85	34.20	34.20	83,681
Oct 30, 2024	34.20	34.55	34.05	34.50	34.50	10,995
Oct 29, 2024	33.60	34.60	33.45	34.35	34.35	17,976
Oct 28, 2024	33.20	33.50	32.90	33.30	33.30	4,720
Oct 25, 2024	33.05	33.50	32.75	33.20	33.20	5,963
Oct 24, 2024	32.00	33.05	32.00	32.75	32.75	6,907
Oct 23, 2024	33.10	33.10	32.40	32.50	32.50	13,464
Oct 22, 2024	34.00	34.00	33.10	33.10	33.10	10,561
Oct 21, 2024	33.75	34.70	33.75	34.00	34.00	6,747
Oct 18, 2024	34.50	34.75	33.75	34.25	34.25	9,717
Oct 17, 2024	34.30	34.95	34.30	34.45	34.45	7,527
Oct 16, 2024	34.80	34.90	34.30	34.40	34.40	3,062
Oct 15, 2024	33.50	34.95	33.50	34.75	34.75	7,656
Oct 14, 2024	33.30	34.60	33.30	34.00	34.00	10,794
Oct 11, 2024	33.35	34.40	33.35	33.80	33.80	18,282
Oct 10, 2024	32.90	34.15	32.80	33.45	33.45	20,016
Oct 9, 2024	32.35	33.25	32.35	33.20	33.20	22,910
Oct 8, 2024	32.40	32.90	31.85	32.85	32.85	19,152
Oct 7, 2024	32.75	32.75	31.55	32.00	32.00	20,115
Oct 4, 2024	32.70	33.40	32.70	32.80	32.80	7,263
Oct 3, 2024	32.70	33.30	32.70	32.70	32.70	11,953
Oct 2, 2024	33.35	33.35	32.85	33.15	33.15	5,131
Oct 1, 2024	33.65	33.65	32.85	32.90	32.90	8,971
Sep 30, 2024	32.85	33.40	32.85	33.20	33.20	5,868
Sep 27, 2024	33.45	33.45	32.70	33.15	33.15	4,986
Sep 26, 2024	32.25	33.00	32.15	33.00	33.00	12,822
Sep 25, 2024	32.50	32.60	31.85	32.05	32.05	18,112
Sep 24, 2024	32.05	32.60	32.05	32.40	32.40	7,914
Sep 23, 2024	32.05	32.65	32.05	32.55	32.55	8,526
Sep 20, 2024	33.60	33.60	32.15	32.15	32.15	16,501
Sep 19, 2024	33.00	33.75	32.85	33.40	33.40	8,483
Sep 18, 2024	32.15	32.95	32.15	32.55	32.55	4,370
Sep 17, 2024	31.65	32.25	31.65	32.20	32.20	10,504
Sep 16, 2024	32.05	32.45	31.70	32.05	32.05	11,406
Sep 13, 2024	32.15	32.80	31.90	32.40	32.40	19,630
Sep 12, 2024	32.00	32.60	31.75	31.95	31.95	17,104
Sep 11, 2024	32.40	32.45	31.25	31.55	31.55	15,589
Sep 10, 2024	31.50	32.45	31.15	32.45	32.45	12,612
Sep 9, 2024	33.40	33.40	31.20	31.20	31.20	14,204
Sep 6, 2024	34.50	34.85	33.40	33.40	33.40	9,907
Sep 5, 2024	36.15	36.15	34.70	34.90	34.90	4,906
Sep 4, 2024	35.25	35.90	35.15	35.65	35.65	2,723
Sep 3, 2024	36.30	36.30	35.30	35.45	35.45	2,445
Sep 2, 2024	37.30	37.45	36.35	36.50	36.50	4,516
Aug 30, 2024	36.60	37.40	36.60	37.40	37.40	15,017
Aug 29, 2024	36.05	36.70	36.00	36.70	36.70	5,238
Aug 28, 2024	36.15	36.55	36.05	36.25	36.25	3,920
Aug 27, 2024	36.50	36.90	36.15	36.15	36.15	3,533
Aug 26, 2024	36.80	37.10	36.30	36.80	36.80	17,247
Aug 23, 2024	36.15	36.90	36.05	36.90	36.90	10,157
Aug 22, 2024	35.40	36.30	35.40	35.80	35.80	7,894
Aug 21, 2024	34.95	35.50	34.65	35.15	35.15	25,488
Aug 20, 2024	36.20	36.35	34.85	34.85	34.85	7,329
Aug 19, 2024	34.60	36.55	34.60	36.15	36.15	18,232
Aug 16, 2024	34.85	35.50	34.60	34.70	34.70	35,048
Aug 14, 2024	35.50	35.90	35.10	35.20	35.20	8,100
Aug 13, 2024	35.25	35.25	34.95	35.20	35.20	4,266
Aug 12, 2024	35.35	35.75	34.95	35.25	35.25	6,309
Aug 9, 2024	35.00	35.90	35.00	35.50	35.50	14,274
Aug 8, 2024	34.70	35.05	34.40	35.00	35.00	10,721
Aug 7, 2024	34.65	35.90	34.65	35.05	35.05	14,843
Aug 6, 2024	34.35	34.55	33.40	34.50	34.50	10,259
Aug 5, 2024	34.30	34.65	33.00	34.15	34.15	13,335
Aug 2, 2024	36.85	36.85	34.65	34.95	34.95	13,048
Aug 1, 2024	36.70	36.85	36.00	36.40	36.40	7,958
Jul 31, 2024	36.65	37.00	36.35	36.60	36.60	6,210
Jul 30, 2024	36.00	37.30	36.00	37.00	37.00	8,154
Jul 29, 2024	37.00	37.65	36.35	36.35	36.35	6,928
Jul 26, 2024	37.30	37.80	37.10	37.45	37.45	7,375
Jul 25, 2024	37.50	37.50	36.95	37.15	37.15	8,199
Jul 24, 2024	37.65	37.90	37.20	37.65	37.65	8,637
Jul 23, 2024	37.70	38.15	37.60	38.00	38.00	10,264
Jul 22, 2024	37.35	37.85	37.25	37.70	37.70	4,478
Jul 19, 2024	36.50	36.95	36.10	36.95	36.95	7,463
Jul 18, 2024	37.95	37.95	36.45	36.60	36.60	5,241
Jul 17, 2024	37.15	37.40	36.80	37.40	37.40	4,970
Jul 16, 2024	37.70	37.90	37.15	37.20	37.20	5,176
Jul 15, 2024	38.50	38.50	37.70	37.70	37.70	3,546
Jul 12, 2024	38.00	38.55	37.30	38.50	38.50	16,776
Jul 11, 2024	37.65	37.65	36.80	37.50	37.50	4,949
Jul 10, 2024	36.30	37.40	36.00	37.35	37.35	21,317
Jul 9, 2024	36.75	37.85	35.90	36.00	36.00	10,047
Jul 8, 2024	0.12 Dividend
Jul 8, 2024	37.10	37.45	36.60	36.60	36.60	8,857
Jul 5, 2024	37.45	37.50	36.70	37.20	37.08	8,550
Jul 4, 2024	36.95	37.40	36.40	37.25	37.13	5,999
Jul 3, 2024	36.95	37.40	36.40	37.15	37.03	8,728
Jul 2, 2024	35.10	36.50	34.45	36.50	36.38	15,412
Jul 1, 2024	34.60	35.20	34.60	35.00	34.89	8,287
Jun 28, 2024	33.90	34.55	33.90	34.10	33.99	5,716
Jun 27, 2024	34.50	34.65	34.00	34.35	34.24	3,823
Jun 26, 2024	34.30	34.45	34.05	34.35	34.24	3,008
Jun 25, 2024	34.50	34.70	34.15	34.40	34.29	14,268
Jun 24, 2024	34.55	34.85	34.40	34.60	34.49	41,304
Jun 21, 2024	34.60	34.60	34.05	34.40	34.29	7,422
Jun 20, 2024	34.20	35.10	34.10	34.60	34.49	15,042
Jun 19, 2024	35.60	35.60	34.10	34.10	33.99	8,494
Jun 18, 2024	35.95	36.45	35.40	35.40	35.29	10,137
Jun 17, 2024	34.20	35.60	34.00	35.50	35.39	18,375
Jun 14, 2024	34.50	34.60	33.85	34.30	34.19	6,922
Jun 13, 2024	35.35	35.40	34.55	34.55	34.44	5,576
Jun 12, 2024	34.40	35.70	34.25	35.30	35.19	12,178
Jun 11, 2024	35.30	35.30	34.15	34.15	34.04	10,474
Jun 10, 2024	36.65	36.65	34.55	35.00	34.89	11,922
Jun 7, 2024	34.80	36.20	33.50	36.20	36.08	62,113
Jun 6, 2024	36.50	36.80	36.25	36.40	36.28	6,759
Jun 5, 2024	36.75	36.75	36.35	36.60	36.48	3,720
Jun 4, 2024	36.30	36.70	36.15	36.45	36.33	5,962
Jun 3, 2024	37.50	38.00	36.85	36.85	36.73	8,011
May 31, 2024	37.20	38.00	36.85	37.55	37.43	4,374
May 30, 2024	36.35	37.60	36.35	37.20	37.08	7,355
May 29, 2024	39.00	39.00	36.90	36.90	36.78	17,675
May 28, 2024	37.80	39.15	37.50	38.85	38.72	37,399
May 27, 2024	37.55	38.20	37.15	37.55	37.43	12,162
May 24, 2024	37.75	37.75	36.85	37.70	37.58	8,796
May 23, 2024	36.90	37.65	36.90	37.25	37.13	4,369
May 22, 2024	38.95	38.95	36.85	36.95	36.83	8,476
May 21, 2024	38.95	39.45	38.50	38.80	38.67	13,275
May 20, 2024	38.45	39.75	37.50	38.85	38.72	29,422
May 17, 2024	37.05	38.50	37.05	37.95	37.83	22,114
May 16, 2024	37.25	37.50	36.90	37.00	36.88	10,864
May 15, 2024	36.45	37.40	36.25	37.15	37.03	9,637
May 14, 2024	36.60	36.60	35.55	36.10	35.98	4,277
May 13, 2024	36.00	36.80	35.40	36.10	35.98	8,023
May 10, 2024	37.35	37.35	36.10	36.30	36.18	9,155
May 9, 2024	36.85	37.50	36.75	37.00	36.88	8,097
May 8, 2024	35.45	37.05	35.45	36.55	36.43	13,850
May 7, 2024	34.95	35.90	34.85	35.60	35.49	5,268
May 6, 2024	35.25	35.40	34.90	34.90	34.79	2,170
May 3, 2024	34.45	35.55	34.30	34.85	34.74	5,658
May 2, 2024	34.65	35.45	34.65	34.95	34.84	6,087
Apr 30, 2024	32.85	35.80	32.80	35.15	35.04	15,017
Apr 29, 2024	34.70	35.60	34.70	35.30	35.19	5,402
Apr 26, 2024	33.75	35.35	33.75	35.10	34.99	5,332
Apr 25, 2024	34.30	34.75	33.95	34.25	34.14	8,112
Apr 24, 2024	34.80	35.20	34.45	34.75	34.64	9,886
Apr 23, 2024	35.35	35.35	34.65	35.30	35.19	6,455
Apr 22, 2024	34.75	35.30	34.65	34.85	34.74	9,624
Apr 19, 2024	33.55	34.40	33.30	34.40	34.29	29,953
Apr 18, 2024	35.05	35.05	33.90	33.90	33.79	16,652
Apr 17, 2024	34.75	35.60	34.45	35.25	35.14	27,316
Apr 16, 2024	35.50	35.50	34.30	34.45	34.34	27,421
Apr 15, 2024	35.55	35.80	35.35	35.65	35.53	24,399

GF.MI Generalfinance S.p.A.

15.10

-0.66%

AMGO.L Amigo Holdings PLC

0.3289

+1.20%

AXP American Express Company

255.38

+1.69%

V Visa Inc.

335.18

+0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Moltiply Group S.p.A. (MOL.MI)

Related Tickers