Moltiply Group S.p.A. - 0O2B.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.2	41.7	41.7	41.7	41.2	266
September 24, 2025	42.05	41.75	41.75	42.05	41.75	10
September 19, 2025	43.95	43.95	43.95	43.95	43.95	3
September 18, 2025	42.95	42.84	42.84	42.95	42.84	11,233
September 17, 2025	42.59	42.5	42.5	42.59	42.5	1,226
September 15, 2025	42.7	42.7	42.7	42.7	42.7	1
September 12, 2025	42.4	43.2	43.2	43.2	42.4	595
September 11, 2025	41.7	41.65	41.65	42.5	40.95	3,132
September 10, 2025	41.5	41.7	41.7	41.85	41.48	3,964
September 09, 2025	44.6	44.48	44.48	44.6	44.48	9,753
September 08, 2025	44.03	44.06	44.06	44.06	44.03	2,156
September 05, 2025	44.31	44.08	44.08	44.31	44.08	3,570
September 04, 2025	44.3	44.3	44.3	44.3	44.3	1,500
September 02, 2025	46.2	45.95	45.95	46.2	45.9	135
September 01, 2025	46.2	45.95	45.95	46.2	45.9	135
August 29, 2025	45.55	45.55	45.55	45.55	45.55	550
August 28, 2025	46.15	46.15	46.15	46.15	46.15	1,500
August 27, 2025	46.75	46.75	46.75	46.75	46.75	38
August 26, 2025	46.75	46.7	46.7	46.75	46.7	10
August 22, 2025	44.6	44.6	44.6	44.6	44.6	36
August 20, 2025	44.3	44.4	44.4	44.4	44.25	50
August 19, 2025	44.53	44.25	44.25	44.55	44.25	419
August 18, 2025	43.43	43.43	43.43	43.43	43.43	24
August 14, 2025	43.9	43.9	43.9	43.9	43.9	1,286
August 12, 2025	43.75	43.7	43.7	44.18	43.7	783
August 11, 2025	43.5	42.45	42.45	43.5	42.45	361
August 08, 2025	43.4	43.35	43.35	43.4	43.35	640
August 07, 2025	43.8	44.1	44.1	44.1	43.8	825
August 05, 2025	43.65	43.85	43.85	43.85	43.65	97
August 04, 2025	43.6	43.95	43.95	43.95	43.6	180
July 30, 2025	43.1	43.1	43.1	43.1	43.1	2
July 29, 2025	43.3	43.45	43.45	43.45	43.3	24
July 28, 2025	43.7	43.8	43.8	43.8	43.7	662
July 25, 2025	43.48	43.6	43.6	43.6	43.48	338
July 24, 2025	44.8	45.05	45.05	45.05	44.1	6,781
July 18, 2025	45.3	45.3	45.3	45.3	45.3	0
July 14, 2025	43.7	43.7	43.7	43.7	43.7	0
July 09, 2025	44.3	44.3	44.3	44.3	44.3	1
July 08, 2025	44.6	44.6	44.6	44.6	44.6	63
July 07, 2025	44.6	44.34	44.34	44.6	44.34	950
July 04, 2025	45.3	45.3	45.3	45.3	45.3	4
July 03, 2025	44.25	44.25	44.25	44.25	44.25	1
July 02, 2025	44.25	44	44	44.25	44	20
June 25, 2025	43.7	44	44	45.35	43.7	96,706
June 24, 2025	48.4	48.35	48.35	48.4	48.32	3,142
June 23, 2025	47.35	47.35	47.35	47.35	47.35	112
June 19, 2025	48.5	48.9	48.9	48.9	48.5	50
June 16, 2025	47.9	48.45	48.45	48.45	47.9	219
June 13, 2025	47.8	47.8	47.8	47.8	47.5	75
June 12, 2025	47.58	47.58	47.58	47.58	47.58	4
June 11, 2025	48.08	48.03	48.03	48.2	47.5	278
June 10, 2025	48	48.71	48.71	48.75	48	1,040
June 09, 2025	48.1	48.13	48.13	48.8	47.95	582
June 06, 2025	49.05	48.73	48.73	49.3	48.55	1,340
June 05, 2025	49.2	49.01	49.01	49.2	48.3	578
June 04, 2025	48.25	47.8	47.8	48.38	47.6	261
June 03, 2025	48.58	48.3	48.3	48.85	48.3	324
June 02, 2025	49.3	49.15	49.15	49.5	49.1	210
May 30, 2025	49.65	48.75	48.75	49.65	48.65	439
May 29, 2025	49.1	48.25	48.25	49.18	48.25	104

Moltiply Group S.p.A. (0O2B.L) LSE