Molecular Partners AG - 0QXX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3.32	3.34	3.34	3.34	3.32	1,306
November 06, 2025	3.52	3.63	3.63	3.63	3.52	10,002
November 05, 2025	3.27	3.44	3.44	3.46	3.27	4,371
November 04, 2025	3.45	3.2	3.2	3.45	3.2	6,210
November 03, 2025	3.12	3.21	3.21	3.28	3.12	2,110
October 31, 2025	3.01	2.99	2.99	3.05	2.99	1,242
October 30, 2025	2.95	2.95	2.95	2.95	2.95	292
October 28, 2025	2.96	2.91	2.91	2.96	2.91	3
October 27, 2025	2.8	2.8	2.8	2.8	2.8	3,300
October 24, 2025	2.8	2.75	2.75	2.8	2.75	614
October 23, 2025	2.78	2.75	2.75	2.78	2.75	616
October 22, 2025	2.84	2.84	2.84	2.84	2.84	161
October 21, 2025	2.91	2.85	2.85	2.91	2.85	572
October 20, 2025	2.9	2.75	2.75	2.9	2.72	3,921
October 17, 2025	2.83	2.84	2.84	2.84	2.8	5,380
October 16, 2025	2.92	2.85	2.85	2.92	2.85	2,312
October 15, 2025	2.9	2.9	2.9	2.9	2.9	572
October 14, 2025	2.85	2.75	2.75	2.85	2.75	3,943
October 13, 2025	2.98	2.98	2.98	2.98	2.98	400
October 10, 2025	2.93	2.99	2.99	3	2.93	328
October 09, 2025	2.92	3	3	3	2.92	2,700
October 08, 2025	3	3	3	3	3	346
October 07, 2025	2.97	2.97	2.97	2.97	2.97	312
October 06, 2025	2.98	3	3	3	2.96	19,526
October 03, 2025	2.88	2.94	2.94	2.94	2.88	2,447
October 02, 2025	2.91	2.92	2.92	2.95	2.91	598
October 01, 2025	2.84	2.85	2.85	2.85	2.84	4,602
September 30, 2025	2.87	2.82	2.82	2.87	2.82	1,960
September 29, 2025	2.85	2.85	2.85	2.85	2.85	2,000
September 26, 2025	2.8	2.8	2.8	2.8	2.8	210
September 25, 2025	2.88	2.88	2.88	2.88	2.88	564
September 24, 2025	2.86	2.85	2.85	2.86	2.85	358
September 23, 2025	2.83	2.88	2.88	2.88	2.82	12,852
September 22, 2025	2.77	2.82	2.82	2.82	2.77	2,478
September 19, 2025	2.84	2.84	2.84	2.84	2.84	562
September 18, 2025	2.8	2.82	2.82	2.82	2.8	761
September 17, 2025	2.83	2.83	2.83	2.83	2.83	768
September 15, 2025	2.86	2.86	2.86	2.86	2.86	152
September 08, 2025	2.81	2.81	2.81	2.81	2.81	7
September 05, 2025	2.9	2.9	2.9	2.9	2.9	165
September 04, 2025	2.9	2.9	2.9	2.9	2.9	181
September 02, 2025	2.82	2.82	2.82	2.82	2.82	536
September 01, 2025	2.95	2.9	2.9	2.95	2.9	536
August 29, 2025	2.94	2.91	2.91	2.94	2.91	276
August 28, 2025	3.05	3	3	3.05	3	1,168
August 27, 2025	2.86	2.86	2.86	2.86	2.86	834
August 22, 2025	2.97	2.97	2.97	2.97	2.97	320
August 21, 2025	2.92	2.92	2.92	2.92	2.92	1,000
August 20, 2025	2.87	2.86	2.86	2.87	2.82	1,532
August 19, 2025	2.91	2.91	2.91	2.91	2.91	506
August 13, 2025	2.9	2.94	2.94	2.94	2.87	5,626
August 11, 2025	2.96	2.9	2.9	2.96	2.9	2,500
August 08, 2025	2.85	2.84	2.84	2.85	2.84	1,126
August 05, 2025	2.91	2.89	2.89	2.91	2.89	2,726
August 04, 2025	2.99	2.94	2.94	2.99	2.94	2,307
July 31, 2025	3.02	3.02	3.02	3.02	3.02	266
July 30, 2025	3.1	3.09	3.09	3.1	3.09	305
July 29, 2025	3.23	3.22	3.22	3.23	3.22	467
July 25, 2025	3.25	3.25	3.25	3.25	3.25	324
July 22, 2025	3.07	3.01	3.01	3.1	3.01	1,419

Molecular Partners AG (0QXX.L) LSE