Molecular Partners AG MOLN
SIX · Switzerland · Health Technology
CHF 3.34+0.02 (+0.60%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · 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 | CHF 3.32 | +0.30% | CHF 3.29 | CHF 3.36 | CHF 3.24 | 5.82K |
| 2026-09-29 | CHF 3.31 | +0.30% | CHF 3.32 | CHF 3.32 | CHF 3.22 | 5.79K |
| 2026-09-28 | CHF 3.30 | +2.48% | CHF 3.27 | CHF 3.38 | CHF 3.22 | 16.31K |
| 2026-09-25 | CHF 3.22 | -5.29% | CHF 3.38 | CHF 3.49 | CHF 3.22 | 27.05K |
| 2026-09-24 | CHF 3.40 | +1.19% | CHF 3.34 | CHF 3.40 | CHF 3.32 | 2.95K |
| 2026-09-23 | CHF 3.36 | -1.18% | CHF 3.38 | CHF 3.38 | CHF 3.31 | 8.64K |
| 2026-09-22 | CHF 3.40 | 0.00% | CHF 3.38 | CHF 3.40 | CHF 3.26 | 2.21K |
| 2026-09-21 | CHF 3.40 | -1.73% | CHF 3.46 | CHF 3.46 | CHF 3.26 | 4.76K |
| 2026-09-18 | CHF 3.46 | +6.46% | CHF 3.27 | CHF 3.46 | CHF 3.24 | 19.98K |
| 2026-09-17 | CHF 3.25 | +1.25% | CHF 3.27 | CHF 3.27 | CHF 3.21 | 1.80K |
| 2026-09-16 | CHF 3.21 | -4.75% | CHF 3.35 | CHF 3.35 | CHF 3.19 | 8.33K |
| 2026-09-15 | CHF 3.37 | +3.06% | CHF 3.29 | CHF 3.37 | CHF 3.20 | 15.30K |
| 2026-09-14 | CHF 3.27 | -1.80% | CHF 3.31 | CHF 3.31 | CHF 3.25 | 3.83K |
| 2026-09-11 | CHF 3.33 | -1.77% | CHF 3.37 | CHF 3.37 | CHF 3.31 | 1.48K |
| 2026-09-10 | CHF 3.39 | -2.02% | CHF 3.44 | CHF 3.44 | CHF 3.25 | 14.83K |
| 2026-09-09 | CHF 3.46 | +1.17% | CHF 3.40 | CHF 3.46 | CHF 3.33 | 4.43K |
| 2026-09-08 | CHF 3.42 | +2.40% | CHF 3.46 | CHF 3.46 | CHF 3.35 | 8.29K |
| 2026-09-07 | CHF 3.34 | -4.30% | CHF 3.47 | CHF 3.49 | CHF 3.30 | 18.86K |
| 2026-09-04 | CHF 3.49 | -0.29% | CHF 3.48 | CHF 3.49 | CHF 3.45 | 5.89K |
| 2026-09-03 | CHF 3.50 | +3.24% | CHF 3.41 | CHF 3.56 | CHF 3.39 | 12.04K |
| 2026-09-02 | CHF 3.39 | -0.88% | CHF 3.56 | CHF 3.56 | CHF 3.30 | 17.58K |
| 2026-09-01 | CHF 3.42 | -4.20% | CHF 3.64 | CHF 3.64 | CHF 3.42 | 26.93K |
| 2026-08-31 | CHF 3.57 | -1.65% | CHF 3.65 | CHF 3.68 | CHF 3.50 | 16.55K |
| 2026-08-28 | CHF 3.63 | -3.20% | CHF 3.77 | CHF 3.85 | CHF 3.63 | 35.34K |
| 2026-08-27 | CHF 3.75 | +4.17% | CHF 3.64 | CHF 3.79 | CHF 3.60 | 75.35K |
| 2026-08-26 | CHF 3.60 | +5.57% | CHF 3.41 | CHF 3.64 | CHF 3.41 | 46.99K |
| 2026-08-25 | CHF 3.41 | -3.40% | CHF 3.53 | CHF 3.53 | CHF 3.30 | 27.36K |
| 2026-08-24 | CHF 3.53 | +1.15% | CHF 3.48 | CHF 3.54 | CHF 3.48 | 10.08K |
| 2026-08-21 | CHF 3.49 | 0.00% | CHF 3.47 | CHF 3.50 | CHF 3.45 | 17.29K |
| 2026-08-20 | CHF 3.49 | +0.29% | CHF 3.48 | CHF 3.54 | CHF 3.45 | 27.47K |
| 2026-08-19 | CHF 3.48 | +0.58% | CHF 3.40 | CHF 3.48 | CHF 3.40 | 33.11K |
| 2026-08-18 | CHF 3.46 | +1.76% | CHF 3.45 | CHF 3.46 | CHF 3.40 | 8.76K |
| 2026-08-17 | CHF 3.40 | +0.89% | CHF 3.39 | CHF 3.45 | CHF 3.39 | 17.60K |
| 2026-08-14 | CHF 3.37 | +4.33% | CHF 3.39 | CHF 3.39 | CHF 3.35 | 11.02K |
| 2026-08-13 | CHF 3.23 | -0.92% | CHF 3.26 | CHF 3.30 | CHF 3.21 | 12.17K |
| 2026-08-12 | CHF 3.26 | -0.61% | CHF 3.26 | CHF 3.28 | CHF 3.22 | 10.76K |
| 2026-08-11 | CHF 3.28 | +0.31% | CHF 3.39 | CHF 3.39 | CHF 3.23 | 3.72K |
| 2026-08-10 | CHF 3.27 | +0.93% | CHF 3.22 | CHF 3.29 | CHF 3.21 | 4.86K |
| 2026-08-07 | CHF 3.24 | -0.31% | CHF 3.22 | CHF 3.25 | CHF 3.22 | 1.57K |
| 2026-08-06 | CHF 3.25 | -0.91% | CHF 3.34 | CHF 3.38 | CHF 3.25 | 13.51K |
| 2026-08-05 | CHF 3.28 | -1.80% | CHF 3.32 | CHF 3.32 | CHF 3.24 | 1.03K |
| 2026-08-04 | CHF 3.34 | -0.60% | CHF 3.38 | CHF 3.38 | CHF 3.27 | 6.71K |
| 2026-08-03 | CHF 3.36 | +0.90% | CHF 3.35 | CHF 3.41 | CHF 3.28 | 30.07K |
| 2026-07-31 | CHF 3.33 | -0.30% | CHF 3.32 | CHF 3.38 | CHF 3.30 | 6.00K |
| 2026-07-30 | CHF 3.34 | +2.77% | CHF 3.27 | CHF 3.38 | CHF 3.23 | 27.14K |
| 2026-07-29 | CHF 3.25 | +3.17% | CHF 3.15 | CHF 3.25 | CHF 3.15 | 23.11K |
| 2026-07-28 | CHF 3.15 | -2.78% | CHF 3.20 | CHF 3.20 | CHF 3.15 | 8.82K |
| 2026-07-27 | CHF 3.24 | +1.89% | CHF 3.18 | CHF 3.24 | CHF 3.15 | 2.41K |
| 2026-07-24 | CHF 3.18 | -1.55% | CHF 3.20 | CHF 3.24 | CHF 3.16 | 4.19K |
| 2026-07-23 | CHF 3.23 | -0.62% | CHF 3.20 | CHF 3.30 | CHF 3.15 | 12.70K |
| 2026-07-22 | CHF 3.25 | +1.56% | CHF 3.20 | CHF 3.25 | CHF 3.18 | 33.04K |
| 2026-07-21 | CHF 3.20 | +0.95% | CHF 3.18 | CHF 3.22 | CHF 3.15 | 9.32K |
| 2026-07-20 | CHF 3.17 | +0.32% | CHF 3.18 | CHF 3.20 | CHF 3.15 | 6.74K |
| 2026-07-17 | CHF 3.16 | -2.47% | CHF 3.23 | CHF 3.23 | CHF 3.16 | 7.48K |
| 2026-07-16 | CHF 3.24 | -0.31% | CHF 3.22 | CHF 3.24 | CHF 3.19 | 12.17K |
| 2026-07-15 | CHF 3.25 | +2.85% | CHF 3.17 | CHF 3.25 | CHF 3.17 | 11.07K |
| 2026-07-14 | CHF 3.16 | -0.63% | CHF 3.12 | CHF 3.20 | CHF 3.12 | 2.91K |
| 2026-07-13 | CHF 3.18 | -1.55% | CHF 3.20 | CHF 3.20 | CHF 3.14 | 3.01K |
| 2026-07-10 | CHF 3.23 | +0.62% | CHF 3.19 | CHF 3.24 | CHF 3.16 | 10.71K |
| 2026-07-09 | CHF 3.21 | 0.00% | CHF 3.19 | CHF 3.23 | CHF 3.16 | 3.15K |
| 2026-07-08 | CHF 3.21 | -0.62% | CHF 3.24 | CHF 3.24 | CHF 3.20 | 20.70K |
| 2026-07-07 | CHF 3.23 | +0.94% | CHF 3.20 | CHF 3.25 | CHF 3.18 | 29.58K |
| 2026-07-06 | CHF 3.20 | +0.63% | CHF 3.18 | CHF 3.23 | CHF 3.18 | 23.91K |
| 2026-07-03 | CHF 3.18 | -0.62% | CHF 3.22 | CHF 3.22 | CHF 3.09 | 19.22K |
| 2026-07-02 | CHF 3.20 | +3.23% | CHF 3.12 | CHF 3.22 | CHF 3.08 | 71.88K |
| 2026-07-01 | CHF 3.10 | -0.96% | CHF 3.09 | CHF 3.14 | CHF 3.06 | 31.32K |
| 2026-06-30 | CHF 3.13 | -1.57% | CHF 3.12 | CHF 3.17 | CHF 3.08 | 7.89K |
| 2026-06-29 | CHF 3.18 | 0.00% | CHF 3.16 | CHF 3.18 | CHF 3.13 | 7.32K |
| 2026-06-26 | CHF 3.18 | 0.00% | CHF 3.16 | CHF 3.18 | CHF 3.15 | 5.65K |
| 2026-06-25 | CHF 3.18 | +1.92% | CHF 3.12 | CHF 3.18 | CHF 3.12 | 4.13K |
| 2026-06-24 | CHF 3.12 | +0.65% | CHF 3.10 | CHF 3.17 | CHF 3.08 | 14.63K |
| 2026-06-23 | CHF 3.10 | +1.97% | CHF 3.10 | CHF 3.16 | CHF 3.07 | 15.19K |
| 2026-06-22 | CHF 3.04 | -1.62% | CHF 3.11 | CHF 3.18 | CHF 3.04 | 8.64K |
| 2026-06-19 | CHF 3.09 | -0.96% | CHF 3.09 | CHF 3.20 | CHF 3.09 | 21.87K |
| 2026-06-18 | CHF 3.12 | -0.32% | CHF 3.13 | CHF 3.14 | CHF 3.10 | 8.57K |
| 2026-06-17 | CHF 3.13 | -0.63% | CHF 3.13 | CHF 3.16 | CHF 3.09 | 8.31K |
| 2026-06-16 | CHF 3.15 | +3.96% | CHF 3.01 | CHF 3.15 | CHF 3.01 | 11.38K |
| 2026-06-15 | CHF 3.03 | 0.00% | CHF 3.04 | CHF 3.05 | CHF 2.98 | 4.12K |
| 2026-06-12 | CHF 3.03 | +0.33% | CHF 3.00 | CHF 3.03 | CHF 2.97 | 8.51K |
| 2026-06-11 | CHF 3.02 | -1.31% | CHF 3.04 | CHF 3.07 | CHF 3.01 | 8.22K |
| 2026-06-10 | CHF 3.06 | +0.33% | CHF 2.99 | CHF 3.08 | CHF 2.99 | 9.80K |
| 2026-06-09 | CHF 3.05 | -2.87% | CHF 3.10 | CHF 3.10 | CHF 3.03 | 1.98K |
| 2026-06-08 | CHF 3.14 | +4.67% | CHF 3.00 | CHF 3.14 | CHF 2.97 | 15.89K |
| 2026-06-05 | CHF 3.00 | -1.32% | CHF 3.15 | CHF 3.15 | CHF 3.00 | 12.73K |
| 2026-06-04 | CHF 3.04 | -2.56% | CHF 3.11 | CHF 3.11 | CHF 3.00 | 19.59K |
| 2026-06-03 | CHF 3.12 | +4.00% | CHF 3.05 | CHF 3.12 | CHF 3.05 | 14.44K |
| 2026-06-02 | CHF 3.00 | -5.36% | CHF 3.15 | CHF 3.15 | CHF 3.00 | 8.34K |
| 2026-06-01 | CHF 3.17 | +0.96% | CHF 3.08 | CHF 3.19 | CHF 3.02 | 11.01K |
| 2026-05-29 | CHF 3.14 | +1.95% | CHF 3.10 | CHF 3.19 | CHF 3.10 | 13.59K |
| 2026-05-28 | CHF 3.08 | -2.22% | CHF 3.13 | CHF 3.17 | CHF 3.07 | 12.94K |