Moltiply Group S.p.A. (MOL.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 36.65 | 36.65 | 34.55 | 35.00 | 35.00 | 11,922 |
| Jun 07, 2024 | 34.80 | 36.20 | 33.50 | 36.20 | 36.20 | 62,113 |
| Jun 06, 2024 | 36.50 | 36.80 | 36.25 | 36.40 | 36.40 | 6,759 |
| Jun 05, 2024 | 36.75 | 36.75 | 36.35 | 36.60 | 36.60 | 3,720 |
| Jun 04, 2024 | 36.30 | 36.70 | 36.15 | 36.45 | 36.45 | 5,962 |
| Jun 03, 2024 | 37.50 | 38.00 | 36.85 | 36.85 | 36.85 | 8,011 |
| May 31, 2024 | 37.20 | 38.00 | 36.85 | 37.55 | 37.55 | 4,374 |
| May 30, 2024 | 36.35 | 37.60 | 36.35 | 37.20 | 37.20 | 7,355 |
| May 29, 2024 | 39.00 | 39.00 | 36.90 | 36.90 | 36.90 | 17,675 |
| May 28, 2024 | 37.80 | 39.15 | 37.50 | 38.85 | 38.85 | 37,399 |
| May 27, 2024 | 37.55 | 38.20 | 37.15 | 37.55 | 37.55 | 12,162 |
| May 24, 2024 | 37.75 | 37.75 | 36.85 | 37.70 | 37.70 | 8,796 |
| May 23, 2024 | 36.90 | 37.65 | 36.90 | 37.25 | 37.25 | 4,369 |
| May 22, 2024 | 38.95 | 38.95 | 36.85 | 36.95 | 36.95 | 8,476 |
| May 21, 2024 | 38.95 | 39.45 | 38.50 | 38.80 | 38.80 | 13,275 |
| May 20, 2024 | 38.45 | 39.75 | 37.50 | 38.85 | 38.85 | 29,422 |
| May 17, 2024 | 37.05 | 38.50 | 37.05 | 37.95 | 37.95 | 22,114 |
| May 16, 2024 | 37.25 | 37.50 | 36.90 | 37.00 | 37.00 | 10,864 |
| May 15, 2024 | 36.45 | 37.40 | 36.25 | 37.15 | 37.15 | 9,637 |
| May 14, 2024 | 36.60 | 36.60 | 35.55 | 36.10 | 36.10 | 4,277 |
| May 13, 2024 | 36.00 | 36.80 | 35.40 | 36.10 | 36.10 | 8,023 |
| May 10, 2024 | 37.35 | 37.35 | 36.10 | 36.30 | 36.30 | 9,155 |
| May 09, 2024 | 36.85 | 37.50 | 36.75 | 37.00 | 37.00 | 8,097 |
| May 08, 2024 | 35.45 | 37.05 | 35.45 | 36.55 | 36.55 | 13,850 |
| May 07, 2024 | 34.95 | 35.90 | 34.85 | 35.60 | 35.60 | 5,268 |
| May 06, 2024 | 35.25 | 35.40 | 34.90 | 34.90 | 34.90 | 2,170 |
| May 03, 2024 | 34.45 | 35.55 | 34.30 | 34.85 | 34.85 | 5,658 |
| May 02, 2024 | 34.65 | 35.45 | 34.65 | 34.95 | 34.95 | 6,087 |
| Apr 30, 2024 | 32.85 | 35.80 | 32.80 | 35.15 | 35.15 | 15,017 |
| Apr 29, 2024 | 34.70 | 35.60 | 34.70 | 35.30 | 35.30 | 5,402 |
| Apr 26, 2024 | 33.75 | 35.35 | 33.75 | 35.10 | 35.10 | 5,332 |
| Apr 25, 2024 | 34.30 | 34.75 | 33.95 | 34.25 | 34.25 | 8,112 |
| Apr 24, 2024 | 34.80 | 35.20 | 34.45 | 34.75 | 34.75 | 9,886 |
| Apr 23, 2024 | 35.35 | 35.35 | 34.65 | 35.30 | 35.30 | 6,455 |
| Apr 22, 2024 | 34.75 | 35.30 | 34.65 | 34.85 | 34.85 | 9,624 |
| Apr 19, 2024 | 33.55 | 34.40 | 33.30 | 34.40 | 34.40 | 29,953 |
| Apr 18, 2024 | 35.05 | 35.05 | 33.90 | 33.90 | 33.90 | 16,652 |
| Apr 17, 2024 | 34.75 | 35.60 | 34.45 | 35.25 | 35.25 | 27,316 |
| Apr 16, 2024 | 35.50 | 35.50 | 34.30 | 34.45 | 34.45 | 27,421 |
| Apr 15, 2024 | 35.55 | 35.80 | 35.35 | 35.65 | 35.65 | 24,399 |
| Apr 12, 2024 | 36.00 | 36.20 | 35.25 | 35.35 | 35.35 | 23,497 |
| Apr 11, 2024 | 36.35 | 36.35 | 35.00 | 35.00 | 35.00 | 33,961 |
| Apr 10, 2024 | 36.00 | 36.50 | 35.65 | 36.35 | 36.35 | 12,687 |
| Apr 09, 2024 | 38.05 | 38.10 | 36.05 | 36.05 | 36.05 | 42,359 |
| Apr 08, 2024 | 38.05 | 38.50 | 37.95 | 38.10 | 38.10 | 7,481 |
| Apr 05, 2024 | 38.20 | 38.25 | 37.60 | 38.20 | 38.20 | 6,958 |
| Apr 04, 2024 | 37.45 | 38.70 | 37.25 | 38.70 | 38.70 | 16,663 |
| Apr 03, 2024 | 36.95 | 37.35 | 36.60 | 37.10 | 37.10 | 24,670 |
| Apr 02, 2024 | 38.00 | 38.00 | 36.60 | 36.60 | 36.60 | 11,907 |
| Mar 28, 2024 | 37.35 | 37.80 | 37.10 | 37.45 | 37.45 | 3,610 |
| Mar 27, 2024 | 36.20 | 37.50 | 36.10 | 37.25 | 37.25 | 11,386 |
| Mar 26, 2024 | 36.70 | 37.05 | 36.00 | 36.60 | 36.60 | 10,448 |
| Mar 25, 2024 | 37.40 | 37.80 | 36.85 | 37.00 | 37.00 | 10,855 |
| Mar 22, 2024 | 36.30 | 37.40 | 36.15 | 37.40 | 37.40 | 4,713 |
| Mar 21, 2024 | 37.25 | 37.40 | 36.25 | 36.70 | 36.70 | 10,373 |
| Mar 20, 2024 | 36.95 | 37.15 | 36.00 | 37.15 | 37.15 | 46,836 |
| Mar 19, 2024 | 34.95 | 36.45 | 34.45 | 36.45 | 36.45 | 18,583 |
| Mar 18, 2024 | 34.05 | 34.70 | 33.40 | 34.70 | 34.70 | 104,653 |
| Mar 15, 2024 | 33.00 | 34.50 | 32.95 | 34.00 | 34.00 | 63,857 |
| Mar 14, 2024 | 32.90 | 33.45 | 32.30 | 33.00 | 33.00 | 12,933 |
| Mar 13, 2024 | 32.90 | 33.00 | 32.65 | 32.75 | 32.75 | 9,280 |
| Mar 12, 2024 | 33.10 | 33.25 | 32.40 | 33.10 | 33.10 | 19,186 |
| Mar 11, 2024 | 33.40 | 33.60 | 32.80 | 32.80 | 32.80 | 29,756 |
| Mar 08, 2024 | 33.65 | 33.80 | 32.75 | 33.50 | 33.50 | 28,821 |
| Mar 07, 2024 | 33.30 | 34.00 | 33.15 | 33.50 | 33.50 | 36,298 |
| Mar 06, 2024 | 33.40 | 33.65 | 33.25 | 33.30 | 33.30 | 14,007 |
| Mar 05, 2024 | 34.50 | 34.65 | 33.35 | 33.45 | 33.45 | 53,319 |
| Mar 04, 2024 | 34.50 | 34.65 | 34.00 | 34.35 | 34.35 | 8,832 |
| Mar 01, 2024 | 34.20 | 34.40 | 33.25 | 34.00 | 34.00 | 8,347 |
| Feb 29, 2024 | 34.40 | 35.05 | 34.05 | 34.05 | 34.05 | 17,815 |
| Feb 28, 2024 | 33.85 | 35.00 | 33.55 | 34.90 | 34.90 | 29,479 |
| Feb 27, 2024 | 32.30 | 33.80 | 32.30 | 33.75 | 33.75 | 38,943 |
| Feb 26, 2024 | 31.55 | 32.60 | 31.55 | 32.45 | 32.45 | 9,805 |
| Feb 23, 2024 | 31.60 | 31.80 | 31.40 | 31.65 | 31.65 | 4,936 |
| Feb 22, 2024 | 31.20 | 31.95 | 31.10 | 31.80 | 31.80 | 12,669 |
| Feb 21, 2024 | 31.15 | 31.70 | 30.90 | 31.55 | 31.55 | 6,923 |
| Feb 20, 2024 | 31.00 | 31.45 | 30.85 | 30.90 | 30.90 | 9,700 |
| Feb 19, 2024 | 31.35 | 31.70 | 31.00 | 31.35 | 31.35 | 7,918 |
| Feb 16, 2024 | 30.95 | 31.75 | 30.95 | 31.75 | 31.75 | 8,343 |
| Feb 15, 2024 | 30.40 | 30.80 | 30.35 | 30.70 | 30.70 | 6,856 |
| Feb 14, 2024 | 30.60 | 31.15 | 30.60 | 30.80 | 30.80 | 10,369 |
| Feb 13, 2024 | 31.15 | 31.30 | 30.40 | 30.55 | 30.55 | 14,037 |
| Feb 12, 2024 | 30.80 | 31.55 | 30.55 | 31.45 | 31.45 | 14,476 |
| Feb 09, 2024 | 30.75 | 31.15 | 30.65 | 30.85 | 30.85 | 11,311 |
| Feb 08, 2024 | 32.20 | 32.60 | 30.85 | 31.10 | 31.10 | 45,976 |
| Feb 07, 2024 | 32.35 | 32.55 | 32.00 | 32.20 | 32.20 | 32,605 |
| Feb 06, 2024 | 32.40 | 32.65 | 31.75 | 32.45 | 32.45 | 23,440 |
| Feb 05, 2024 | 32.60 | 32.85 | 32.30 | 32.55 | 32.55 | 7,008 |
| Feb 02, 2024 | 32.05 | 32.75 | 32.05 | 32.40 | 32.40 | 29,696 |
| Feb 01, 2024 | 31.55 | 32.50 | 31.55 | 31.85 | 31.85 | 10,003 |
| Jan 31, 2024 | 32.45 | 33.50 | 31.15 | 31.90 | 31.90 | 51,016 |
| Jan 30, 2024 | 32.20 | 32.95 | 32.20 | 32.95 | 32.95 | 11,344 |
| Jan 29, 2024 | 32.05 | 32.45 | 31.55 | 32.25 | 32.25 | 11,786 |
| Jan 26, 2024 | 32.45 | 32.45 | 31.90 | 32.00 | 32.00 | 6,235 |
| Jan 25, 2024 | 32.20 | 32.40 | 31.95 | 32.00 | 32.00 | 7,528 |
| Jan 24, 2024 | 31.70 | 32.65 | 31.70 | 32.30 | 32.30 | 7,743 |
| Jan 23, 2024 | 31.40 | 32.20 | 30.95 | 31.80 | 31.80 | 16,664 |
| Jan 22, 2024 | 31.50 | 32.00 | 31.15 | 31.40 | 31.40 | 18,409 |
| Jan 19, 2024 | 31.95 | 31.95 | 31.50 | 31.50 | 31.50 | 3,106 |
| Jan 18, 2024 | 31.55 | 31.90 | 31.40 | 31.70 | 31.70 | 4,910 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.