Moltiply Group S.p.A. MOL
MIL · Italy · Commercial Services
€30.15+0.45 (+1.52%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · 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 | €29.70 | +1.54% | €29.20 | €29.90 | €29.20 | 39.01K |
| 2026-09-29 | €29.25 | 0.00% | €29.25 | €30.05 | €29.00 | 68.39K |
| 2026-09-28 | €29.25 | +0.34% | €29.10 | €30.05 | €28.75 | 66.30K |
| 2026-09-25 | €29.15 | +1.22% | €28.90 | €29.95 | €28.25 | 145.54K |
| 2026-09-24 | €28.80 | -5.88% | €30.60 | €31.50 | €28.80 | 176.99K |
| 2026-09-23 | €30.60 | -11.94% | €34.80 | €34.85 | €30.45 | 284.62K |
| 2026-09-22 | €34.75 | -3.34% | €35.85 | €35.90 | €34.60 | 49.73K |
| 2026-09-21 | €35.95 | +1.13% | €35.10 | €36.15 | €35.10 | 17.58K |
| 2026-09-18 | €35.55 | -0.42% | €35.65 | €36.30 | €35.45 | 54.67K |
| 2026-09-17 | €35.70 | +2.00% | €35.40 | €36.10 | €35.00 | 72.83K |
| 2026-09-16 | €35.00 | +1.60% | €34.00 | €35.00 | €34.00 | 14.70K |
| 2026-09-15 | €34.45 | +1.47% | €34.30 | €34.80 | €33.45 | 25.16K |
| 2026-09-14 | €33.95 | +0.30% | €34.15 | €34.50 | €33.50 | 24.76K |
| 2026-09-11 | €33.85 | -7.13% | €36.35 | €36.35 | €33.85 | 51.72K |
| 2026-09-10 | €36.45 | +1.96% | €35.50 | €36.75 | €35.50 | 83.28K |
| 2026-09-09 | €35.75 | +0.14% | €35.90 | €36.25 | €33.40 | 158.31K |
| 2026-09-08 | €35.70 | +1.42% | €35.20 | €36.15 | €34.15 | 99.35K |
| 2026-09-07 | €35.20 | -0.42% | €35.85 | €35.85 | €34.65 | 34.06K |
| 2026-09-04 | €35.35 | -3.68% | €37.10 | €37.10 | €35.35 | 89.45K |
| 2026-09-03 | €36.70 | -0.94% | €36.85 | €37.05 | €36.60 | 26.58K |
| 2026-09-02 | €37.05 | +0.27% | €36.90 | €37.25 | €36.40 | 16.12K |
| 2026-09-01 | €36.95 | -2.12% | €37.65 | €37.65 | €35.50 | 62.79K |
| 2026-08-31 | €37.75 | -0.66% | €37.95 | €38.65 | €37.65 | 476.79K |
| 2026-08-28 | €38.00 | +1.74% | €37.80 | €38.00 | €37.05 | 29.93K |
| 2026-08-27 | €37.35 | 0.00% | €37.20 | €37.75 | €37.05 | 34.25K |
| 2026-08-26 | €37.35 | +0.40% | €37.25 | €37.70 | €37.20 | 52.43K |
| 2026-08-25 | €37.20 | +1.92% | €36.50 | €37.35 | €36.50 | 13.61K |
| 2026-08-24 | €36.50 | 0.00% | €37.00 | €37.45 | €36.10 | 13.00K |
| 2026-08-21 | €36.50 | -2.67% | €37.20 | €37.20 | €36.50 | 9.88K |
| 2026-08-20 | €37.50 | -0.79% | €37.90 | €38.10 | €37.10 | 8.87K |
| 2026-08-19 | €37.80 | -0.13% | €38.20 | €38.20 | €37.00 | 11.81K |
| 2026-08-18 | €37.85 | -3.57% | €39.10 | €39.25 | €37.85 | 27.73K |
| 2026-08-17 | €39.25 | +0.13% | €39.00 | €39.85 | €39.00 | 30.91K |
| 2026-08-14 | €39.20 | +1.29% | €38.15 | €39.45 | €38.15 | 23.35K |
| 2026-08-13 | €38.70 | +2.79% | €38.40 | €38.85 | €37.45 | 25.69K |
| 2026-08-12 | €37.65 | -3.46% | €38.95 | €39.35 | €37.40 | 48.04K |
| 2026-08-11 | €39.00 | +0.78% | €38.70 | €39.20 | €38.70 | 17.01K |
| 2026-08-10 | €38.70 | -0.51% | €38.90 | €39.05 | €38.60 | 33.53K |
| 2026-08-07 | €38.90 | 0.00% | €39.45 | €39.85 | €38.65 | 18.17K |
| 2026-08-06 | €38.90 | -0.77% | €39.20 | €39.20 | €38.55 | 61.29K |
| 2026-08-05 | €39.20 | +3.16% | €38.10 | €39.40 | €38.10 | 28.29K |
| 2026-08-04 | €38.00 | +0.26% | €38.35 | €38.70 | €37.90 | 39.24K |
| 2026-08-03 | €37.90 | +3.84% | €36.90 | €38.40 | €36.90 | 41.65K |
| 2026-07-31 | €36.50 | +0.27% | €36.65 | €37.45 | €35.90 | 41.16K |
| 2026-07-30 | €36.40 | +3.26% | €35.45 | €36.70 | €35.20 | 37.92K |
| 2026-07-29 | €35.25 | +2.92% | €34.10 | €35.65 | €34.10 | 28.10K |
| 2026-07-28 | €34.25 | +3.01% | €33.00 | €34.35 | €33.00 | 12.51K |
| 2026-07-27 | €33.25 | +0.76% | €33.25 | €33.40 | €32.95 | 12.36K |
| 2026-07-24 | €33.00 | +2.80% | €32.55 | €33.00 | €32.10 | 22.66K |
| 2026-07-23 | €32.10 | -4.32% | €34.00 | €34.00 | €32.10 | 31.79K |
| 2026-07-22 | €33.55 | +0.45% | €33.20 | €33.80 | €33.10 | 24.10K |
| 2026-07-21 | €33.40 | -2.62% | €34.00 | €34.25 | €33.20 | 34.11K |
| 2026-07-20 | €34.30 | -0.58% | €34.70 | €35.35 | €34.20 | 19.88K |
| 2026-07-17 | €34.50 | -3.23% | €35.20 | €35.95 | €34.45 | 23.43K |
| 2026-07-16 | €35.65 | +0.14% | €35.90 | €35.90 | €35.15 | 6.17K |
| 2026-07-15 | €35.60 | -1.11% | €36.00 | €36.35 | €35.50 | 11.49K |
| 2026-07-14 | €36.00 | -1.10% | €36.00 | €36.10 | €35.40 | 15.05K |
| 2026-07-13 | €36.40 | 0.00% | €36.40 | €36.75 | €36.10 | 15.75K |
| 2026-07-10 | €36.40 | +3.85% | €35.55 | €36.85 | €35.00 | 19.97K |
| 2026-07-09 | €35.05 | -0.57% | €35.25 | €35.30 | €34.90 | 9.99K |
| 2026-07-08 | €35.25 | -3.42% | €36.50 | €36.50 | €35.25 | 30.64K |
| 2026-07-07 | €36.50 | -2.14% | €37.35 | €37.60 | €35.80 | 15.05K |
| 2026-07-06 | €37.30 | -2.99% | €37.75 | €38.60 | €37.25 | 36.53K |
| 2026-07-03 | €38.45 | +0.13% | €38.25 | €38.45 | €37.75 | 29.90K |
| 2026-07-02 | €38.40 | +3.23% | €36.95 | €38.40 | €36.40 | 87.99K |
| 2026-07-01 | €37.20 | +9.57% | €33.85 | €37.20 | €33.35 | 158.76K |
| 2026-06-30 | €33.95 | -2.02% | €34.15 | €34.65 | €33.75 | 34.62K |
| 2026-06-29 | €34.65 | -0.14% | €34.80 | €34.95 | €34.25 | 17.57K |
| 2026-06-26 | €34.70 | +1.02% | €34.35 | €34.70 | €34.25 | 19.62K |
| 2026-06-25 | €34.35 | -1.43% | €35.00 | €35.20 | €34.35 | 48.40K |
| 2026-06-24 | €34.85 | -3.06% | €35.40 | €35.40 | €33.65 | 40.28K |
| 2026-06-23 | €35.95 | +0.98% | €35.35 | €36.25 | €34.60 | 38.34K |
| 2026-06-22 | €35.60 | -2.60% | €36.15 | €36.80 | €35.45 | 22.19K |
| 2026-06-19 | €36.55 | -0.54% | €36.95 | €37.75 | €36.30 | 55.00K |
| 2026-06-18 | €36.75 | +3.23% | €35.60 | €36.90 | €35.05 | 189.78K |
| 2026-06-17 | €35.60 | -1.52% | €36.60 | €36.60 | €35.50 | 14.79K |
| 2026-06-16 | €36.15 | +0.70% | €35.75 | €36.80 | €35.40 | 24.21K |
| 2026-06-15 | €35.90 | +1.70% | €35.70 | €37.40 | €35.65 | 50.71K |
| 2026-06-12 | €35.30 | +0.86% | €35.00 | €35.75 | €35.00 | 29.82K |
| 2026-06-11 | €35.00 | +4.01% | €33.30 | €35.40 | €33.30 | 52.83K |
| 2026-06-10 | €33.65 | -1.03% | €33.70 | €34.40 | €33.65 | 47.56K |
| 2026-06-09 | €34.00 | -0.15% | €34.55 | €34.55 | €33.70 | 15.92K |
| 2026-06-08 | €34.05 | +1.34% | €33.65 | €34.50 | €33.45 | 17.22K |
| 2026-06-05 | €33.60 | -2.61% | €34.55 | €35.35 | €33.60 | 40.02K |
| 2026-06-04 | €34.50 | +2.22% | €33.30 | €35.35 | €33.25 | 57.02K |
| 2026-06-03 | €33.75 | +4.17% | €32.85 | €33.90 | €32.35 | 70.61K |
| 2026-06-02 | €32.40 | -1.22% | €33.20 | €33.60 | €32.10 | 39.51K |
| 2026-06-01 | €32.80 | +4.63% | €32.00 | €33.85 | €32.00 | 75.67K |
| 2026-05-29 | €31.35 | -0.79% | €32.05 | €32.05 | €31.25 | 28.27K |
| 2026-05-28 | €31.60 | +1.94% | €31.00 | €31.70 | €30.90 | 23.61K |