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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.9	32.9	32.9	32.9	32.9	20
February 19, 2026	32.95	32.45	32.45	32.95	32.45	76
February 18, 2026	32.75	33.13	33.13	33.2	32.75	5,013
February 17, 2026	31.6	32.35	32.35	32.65	31.5	6,628
February 16, 2026	31.7	31.5	31.5	31.85	31.5	308
February 12, 2026	32.4	32.25	32.25	32.4	32.25	36
February 11, 2026	34.4	32.55	32.55	34.4	32.55	40
February 10, 2026	36.55	33.55	33.55	36.55	33.55	25
February 09, 2026	34.3	36.65	36.65	36.8	34.3	1,109
February 06, 2026	34.5	34.55	34.55	34.6	34.5	341
February 04, 2026	33.75	33.65	33.65	33.75	33.65	2,088
February 03, 2026	34.35	34.4	34.4	34.45	34.1	452
February 02, 2026	34.55	34.7	34.7	34.85	34.55	486
January 29, 2026	35.85	35.85	35.85	35.85	35.85	36
January 28, 2026	36.2	35.9	35.9	36.2	35.85	105
January 27, 2026	36.45	36.09	36.09	36.45	36	10,063
January 26, 2026	35.85	35.85	35.85	36.1	35.85	6,350
January 23, 2026	36.9	36.33	36.33	36.9	36.2	18,024
January 22, 2026	37.2	36.6	36.6	37.2	36.6	2,632
January 21, 2026	36	36.45	36.45	36.55	36	1,044
January 20, 2026	35.95	36.65	36.65	36.65	35.95	1,195
January 19, 2026	36.9	36.73	36.73	36.9	36.73	153
January 15, 2026	37.3	37.55	37.55	37.55	37.3	1,918
January 14, 2026	36.25	37.4	37.4	37.5	36.25	4,452
January 12, 2026	36	35	35	36	35	66
January 09, 2026	35.45	36.8	36.8	36.85	35.45	2,452
January 08, 2026	34.95	35.05	35.05	35.3	34.95	244
January 07, 2026	34.65	34.7	34.7	34.85	34.65	906
January 05, 2026	34.35	34.8	34.8	34.8	34.25	69
January 02, 2026	34.65	34.65	34.65	34.65	34.65	12
December 29, 2025	34.45	34.45	34.45	34.45	34.45	10
December 23, 2025	34.9	35	35	35.05	34.86	1,344
December 22, 2025	34.45	34.45	34.45	34.45	34.45	14
December 19, 2025	34.7	34.45	34.45	34.75	34.45	6,983
December 18, 2025	34.7	34.7	34.7	34.7	34.7	10
December 17, 2025	34.95	35	35	35	34.55	3,572
December 15, 2025	36	36	36	36	36	22
December 12, 2025	35.95	35.9	35.9	36.05	35.85	1,361
December 11, 2025	36.7	36.15	36.15	36.7	35.65	1,010
December 10, 2025	36.4	36.25	36.25	36.4	36.25	2,693
December 09, 2025	36.8	37.3	37.3	37.35	36.8	442
December 08, 2025	37.1	36.9	36.9	37.1	36.7	2,184
December 04, 2025	38.4	37.98	37.98	38.4	37.98	207
December 03, 2025	39.35	38.45	38.45	39.35	38.45	2,092
December 02, 2025	39.4	39.2	39.2	39.4	39.15	551
December 01, 2025	39	39	39	39	39	132
November 25, 2025	40.55	40.55	40.55	40.55	40.55	18
November 24, 2025	40.55	41.3	41.3	41.3	40.5	307
November 20, 2025	41.3	41.25	41.25	41.75	41.2	511
November 19, 2025	40.65	40.85	40.85	40.85	40.65	18
November 18, 2025	39.9	40.35	40.35	40.35	39.8	589
November 17, 2025	40.7	40.75	40.75	40.85	40.7	49
November 14, 2025	40.05	41.95	41.95	41.95	39.45	141
November 13, 2025	41.58	41.58	41.58	41.58	41.58	46
November 11, 2025	42.35	42.3	42.3	42.35	42.3	22
November 07, 2025	43.05	43.05	43.05	43.05	43.05	504
November 05, 2025	44.1	44.1	44.1	44.1	44.1	200
November 04, 2025	44.8	44.8	44.8	44.8	44.8	36
November 03, 2025	47.2	47.2	47.2	47.2	47.2	21
October 29, 2025	45	45	45	45	45	21

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