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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 28, 2025	45.25	45.25	45.25	45.25	45.25	1,400
October 27, 2025	45.45	45.45	45.45	45.45	45.45	41
October 23, 2025	43.6	43.69	43.69	43.95	43.2	1,331
October 22, 2025	42.75	42.75	42.75	42.75	42.75	21
October 21, 2025	42.75	42.85	42.85	42.85	42.75	1,668
October 20, 2025	42.6	42.55	42.55	42.6	42.55	32
October 17, 2025	41.05	40.75	40.75	41.05	40.15	2,963
October 16, 2025	41.44	41.44	41.44	41.44	41.44	985
October 10, 2025	41.9	41.9	41.9	41.9	41.9	40
October 09, 2025	42	42	42	42	42	160
October 08, 2025	41.45	43.25	43.25	43.25	41.45	220
October 07, 2025	41.05	41.75	41.75	41.75	41.05	14,362
October 06, 2025	41.75	41.1	41.1	41.75	41.1	70
October 03, 2025	41.55	41.86	41.86	41.9	41.55	2,532
October 02, 2025	41.35	41.87	41.87	41.87	41.15	1,842
October 01, 2025	41.5	41.2	41.2	41.5	41.2	10,100
September 30, 2025	41.9	41.65	41.65	41.91	41.6	3,054
September 29, 2025	41.6	41.6	41.6	41.6	41.6	54
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

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