Molecure SA MOC
GPW · Poland · Health Technology
PLN 7.14+0.24 (+3.48%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 6.90 | +1.77% | PLN 6.80 | PLN 7.17 | PLN 6.77 | 37.85K |
| 2026-09-29 | PLN 6.78 | +0.89% | PLN 6.87 | PLN 6.97 | PLN 6.45 | 81.62K |
| 2026-09-28 | PLN 6.72 | -3.86% | PLN 6.78 | PLN 7.36 | PLN 6.64 | 84.34K |
| 2026-09-25 | PLN 6.99 | -3.19% | PLN 7.24 | PLN 7.24 | PLN 6.63 | 117.06K |
| 2026-09-24 | PLN 7.22 | -3.09% | PLN 7.55 | PLN 7.82 | PLN 6.98 | 62.34K |
| 2026-09-23 | PLN 7.45 | -4.49% | PLN 7.80 | PLN 7.83 | PLN 7.40 | 42.93K |
| 2026-09-22 | PLN 7.80 | +0.65% | PLN 7.74 | PLN 7.85 | PLN 7.45 | 36.52K |
| 2026-09-21 | PLN 7.75 | -4.08% | PLN 8.07 | PLN 8.07 | PLN 7.68 | 42.49K |
| 2026-09-18 | PLN 8.08 | +2.54% | PLN 7.62 | PLN 8.15 | PLN 7.19 | 190.33K |
| 2026-09-17 | PLN 7.88 | -6.19% | PLN 8.40 | PLN 8.40 | PLN 7.71 | 135.18K |
| 2026-09-16 | PLN 8.40 | +10.09% | PLN 7.70 | PLN 8.60 | PLN 7.65 | 369.89K |
| 2026-09-15 | PLN 7.63 | +3.39% | PLN 7.48 | PLN 7.70 | PLN 7.38 | 121.47K |
| 2026-09-14 | PLN 7.38 | +2.50% | PLN 7.20 | PLN 7.48 | PLN 7.00 | 89.09K |
| 2026-09-11 | PLN 7.20 | +5.88% | PLN 6.80 | PLN 7.20 | PLN 6.72 | 108.74K |
| 2026-09-10 | PLN 6.80 | -0.58% | PLN 6.89 | PLN 6.90 | PLN 6.62 | 59.55K |
| 2026-09-09 | PLN 6.84 | +7.04% | PLN 6.41 | PLN 6.86 | PLN 6.31 | 103.85K |
| 2026-09-08 | PLN 6.39 | 0.00% | PLN 6.41 | PLN 6.42 | PLN 6.28 | 21.32K |
| 2026-09-07 | PLN 6.39 | +1.91% | PLN 6.30 | PLN 6.39 | PLN 6.20 | 13.04K |
| 2026-09-04 | PLN 6.27 | -2.64% | PLN 6.44 | PLN 6.44 | PLN 6.20 | 31.72K |
| 2026-09-03 | PLN 6.44 | +0.62% | PLN 6.45 | PLN 6.49 | PLN 6.30 | 45.68K |
| 2026-09-02 | PLN 6.40 | +4.75% | PLN 6.13 | PLN 6.49 | PLN 6.11 | 116.63K |
| 2026-09-01 | PLN 6.11 | +0.16% | PLN 6.11 | PLN 6.11 | PLN 5.99 | 39.34K |
| 2026-08-31 | PLN 6.10 | +0.83% | PLN 6.06 | PLN 6.15 | PLN 5.95 | 19.53K |
| 2026-08-28 | PLN 6.05 | -1.14% | PLN 6.12 | PLN 6.13 | PLN 6.00 | 35.96K |
| 2026-08-27 | PLN 6.12 | -0.33% | PLN 6.14 | PLN 6.16 | PLN 6.00 | 27.16K |
| 2026-08-26 | PLN 6.14 | +1.82% | PLN 6.06 | PLN 6.15 | PLN 6.00 | 22.10K |
| 2026-08-25 | PLN 6.03 | -1.79% | PLN 6.12 | PLN 6.14 | PLN 6.01 | 11.56K |
| 2026-08-24 | PLN 6.14 | -0.49% | PLN 6.13 | PLN 6.17 | PLN 6.00 | 18.14K |
| 2026-08-21 | PLN 6.17 | +0.16% | PLN 6.19 | PLN 6.19 | PLN 6.07 | 17.58K |
| 2026-08-20 | PLN 6.16 | +2.16% | PLN 6.18 | PLN 6.18 | PLN 6.09 | 14.29K |
| 2026-08-19 | PLN 6.03 | -2.27% | PLN 6.16 | PLN 6.18 | PLN 6.03 | 26.16K |
| 2026-08-18 | PLN 6.17 | +0.33% | PLN 6.15 | PLN 6.18 | PLN 6.06 | 13.48K |
| 2026-08-17 | PLN 6.15 | -0.32% | PLN 6.17 | PLN 6.17 | PLN 5.99 | 23.85K |
| 2026-08-14 | PLN 6.17 | +1.82% | PLN 6.20 | PLN 6.20 | PLN 6.06 | 22.57K |
| 2026-08-13 | PLN 6.06 | -2.10% | PLN 6.19 | PLN 6.21 | PLN 6.01 | 29.69K |
| 2026-08-12 | PLN 6.19 | +0.65% | PLN 6.15 | PLN 6.20 | PLN 6.14 | 22.45K |
| 2026-08-11 | PLN 6.15 | +1.32% | PLN 6.11 | PLN 6.23 | PLN 6.11 | 41.60K |
| 2026-08-10 | PLN 6.07 | +0.33% | PLN 6.05 | PLN 6.19 | PLN 5.82 | 51.47K |
| 2026-08-07 | PLN 6.05 | 0.00% | PLN 6.05 | PLN 6.12 | PLN 5.89 | 40.17K |
| 2026-08-06 | PLN 6.05 | 0.00% | PLN 6.05 | PLN 6.09 | PLN 5.91 | 17.39K |
| 2026-08-05 | PLN 6.05 | -0.66% | PLN 6.09 | PLN 6.12 | PLN 5.89 | 34.71K |
| 2026-08-04 | PLN 6.09 | -0.65% | PLN 6.13 | PLN 6.14 | PLN 5.93 | 48.70K |
| 2026-08-03 | PLN 6.13 | +0.33% | PLN 6.11 | PLN 6.19 | PLN 6.05 | 19.88K |
| 2026-07-31 | PLN 6.11 | -0.97% | PLN 6.18 | PLN 6.20 | PLN 6.10 | 28.91K |
| 2026-07-30 | PLN 6.17 | -0.32% | PLN 6.19 | PLN 6.20 | PLN 5.86 | 21.52K |
| 2026-07-29 | PLN 6.19 | +3.17% | PLN 6.06 | PLN 6.24 | PLN 6.04 | 81.75K |
| 2026-07-28 | PLN 6.00 | -0.66% | PLN 6.06 | PLN 6.09 | PLN 5.82 | 26.85K |
| 2026-07-27 | PLN 6.04 | +1.51% | PLN 6.00 | PLN 6.11 | PLN 5.73 | 74.28K |
| 2026-07-24 | PLN 5.95 | +1.02% | PLN 5.89 | PLN 6.00 | PLN 5.80 | 88.10K |
| 2026-07-23 | PLN 5.89 | +0.68% | PLN 5.85 | PLN 5.90 | PLN 5.81 | 28.09K |
| 2026-07-22 | PLN 5.85 | 0.00% | PLN 5.87 | PLN 5.87 | PLN 5.75 | 9.82K |
| 2026-07-21 | PLN 5.85 | 0.00% | PLN 5.85 | PLN 5.90 | PLN 5.74 | 7.07K |
| 2026-07-20 | PLN 5.85 | +0.86% | PLN 5.79 | PLN 5.85 | PLN 5.60 | 22.79K |
| 2026-07-17 | PLN 5.80 | -0.68% | PLN 5.83 | PLN 5.83 | PLN 5.68 | 7.91K |
| 2026-07-16 | PLN 5.84 | -0.17% | PLN 5.85 | PLN 5.90 | PLN 5.65 | 19.74K |
| 2026-07-15 | PLN 5.85 | -1.02% | PLN 5.95 | PLN 5.98 | PLN 5.78 | 14.16K |
| 2026-07-14 | PLN 5.91 | +0.17% | PLN 5.80 | PLN 5.97 | PLN 5.62 | 80.92K |
| 2026-07-13 | PLN 5.90 | -0.34% | PLN 5.92 | PLN 5.96 | PLN 5.78 | 70.68K |
| 2026-07-10 | PLN 5.92 | +4.41% | PLN 5.66 | PLN 5.98 | PLN 5.56 | 27.80K |
| 2026-07-09 | PLN 5.67 | -0.53% | PLN 5.60 | PLN 5.70 | PLN 5.57 | 22.90K |
| 2026-07-08 | PLN 5.70 | -2.56% | PLN 5.80 | PLN 5.90 | PLN 5.65 | 20.64K |
| 2026-07-07 | PLN 5.85 | -2.01% | PLN 5.95 | PLN 6.00 | PLN 5.73 | 35.27K |
| 2026-07-06 | PLN 5.97 | -1.16% | PLN 6.07 | PLN 6.07 | PLN 5.76 | 35.51K |
| 2026-07-03 | PLN 6.04 | +3.78% | PLN 5.80 | PLN 6.10 | PLN 5.54 | 211.24K |
| 2026-07-02 | PLN 5.82 | +6.01% | PLN 5.48 | PLN 5.89 | PLN 5.40 | 70.84K |
| 2026-07-01 | PLN 5.49 | -0.18% | PLN 5.50 | PLN 5.69 | PLN 5.38 | 15.74K |
| 2026-06-30 | PLN 5.50 | +1.10% | PLN 5.50 | PLN 5.58 | PLN 5.38 | 5.81K |
| 2026-06-29 | PLN 5.44 | -2.68% | PLN 5.48 | PLN 5.70 | PLN 5.42 | 7.31K |
| 2026-06-26 | PLN 5.59 | +3.90% | PLN 5.50 | PLN 5.60 | PLN 5.42 | 24.74K |
| 2026-06-25 | PLN 5.38 | -1.47% | PLN 5.46 | PLN 5.58 | PLN 5.36 | 7.43K |
| 2026-06-24 | PLN 5.46 | -2.50% | PLN 5.60 | PLN 5.60 | PLN 5.40 | 8.94K |
| 2026-06-23 | PLN 5.60 | -1.58% | PLN 5.60 | PLN 5.65 | PLN 5.42 | 17.88K |
| 2026-06-22 | PLN 5.69 | +0.35% | PLN 5.62 | PLN 5.86 | PLN 5.47 | 32.05K |
| 2026-06-19 | PLN 5.67 | -0.18% | PLN 5.61 | PLN 5.70 | PLN 5.45 | 12.96K |
| 2026-06-18 | PLN 5.68 | +0.18% | PLN 5.60 | PLN 5.77 | PLN 5.49 | 11.23K |
| 2026-06-17 | PLN 5.67 | -1.22% | PLN 5.74 | PLN 5.80 | PLN 5.63 | 17.83K |
| 2026-06-16 | PLN 5.74 | +1.06% | PLN 5.68 | PLN 5.84 | PLN 5.61 | 35.92K |
| 2026-06-15 | PLN 5.68 | -0.35% | PLN 5.72 | PLN 5.75 | PLN 5.45 | 23.74K |
| 2026-06-12 | PLN 5.70 | +4.01% | PLN 5.28 | PLN 5.79 | PLN 5.26 | 90.52K |
| 2026-06-11 | PLN 5.48 | +0.92% | PLN 5.44 | PLN 5.49 | PLN 5.32 | 14.53K |
| 2026-06-10 | PLN 5.43 | -7.65% | PLN 5.94 | PLN 5.94 | PLN 5.25 | 143.87K |
| 2026-06-09 | PLN 5.88 | -2.00% | PLN 5.99 | PLN 6.12 | PLN 5.80 | 50.01K |
| 2026-06-08 | PLN 6.00 | -0.50% | PLN 6.00 | PLN 6.08 | PLN 5.93 | 23.95K |
| 2026-06-05 | PLN 6.03 | +5.24% | PLN 5.81 | PLN 6.20 | PLN 5.72 | 48.70K |
| 2026-06-03 | PLN 5.73 | -4.02% | PLN 5.99 | PLN 5.99 | PLN 5.70 | 23.41K |
| 2026-06-02 | PLN 5.97 | +0.34% | PLN 6.00 | PLN 6.00 | PLN 5.77 | 58.85K |
| 2026-06-01 | PLN 5.95 | +5.87% | PLN 5.66 | PLN 6.21 | PLN 5.59 | 155.19K |
| 2026-05-29 | PLN 5.62 | -0.18% | PLN 5.63 | PLN 5.65 | PLN 5.52 | 9.38K |
| 2026-05-28 | PLN 5.63 | +0.18% | PLN 5.62 | PLN 5.63 | PLN 5.41 | 17.44K |
| 2026-05-27 | PLN 5.62 | +2.18% | PLN 5.65 | PLN 5.66 | PLN 5.40 | 21.53K |