Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.070 | 3.140 | 3.040 | 3.060 | 3.060 | 17,872 |
| 2026-10-16 | 3.130 | 3.130 | 3.090 | 3.100 | 3.100 | 5,055 |
| 2026-10-15 | 3.010 | 3.200 | 2.990 | 3.150 | 3.150 | 23,282 |
| 2026-10-14 | 3.200 | 3.200 | 3.080 | 3.080 | 3.080 | 32,604 |
| 2026-10-13 | 3.170 | 3.230 | 3.120 | 3.230 | 3.230 | 19,461 |
| 2026-10-12 | 3.320 | 3.320 | 3.150 | 3.190 | 3.190 | 14,862 |
| 2026-10-09 | 3.330 | 3.330 | 3.210 | 3.210 | 3.210 | 2,708 |
| 2026-10-08 | 3.270 | 3.310 | 3.200 | 3.310 | 3.310 | 11,800 |
| 2026-10-07 | 3.330 | 3.370 | 3.230 | 3.330 | 3.330 | 5,580 |
| 2026-10-06 | 3.300 | 3.360 | 3.290 | 3.310 | 3.310 | 4,973 |
| 2026-10-05 | 3.490 | 3.490 | 3.250 | 3.250 | 3.250 | 7,457 |
| 2026-10-02 | 3.490 | 3.490 | 3.330 | 3.330 | 3.330 | 11,970 |
| 2026-10-01 | 3.300 | 3.340 | 3.270 | 3.340 | 3.340 | 3,288 |
| 2026-09-30 | 3.290 | 3.360 | 3.240 | 3.320 | 3.320 | 5,821 |
| 2026-09-29 | 3.320 | 3.320 | 3.220 | 3.310 | 3.310 | 5,790 |
| 2026-09-28 | 3.270 | 3.380 | 3.220 | 3.300 | 3.300 | 16,312 |
| 2026-09-25 | 3.380 | 3.490 | 3.220 | 3.220 | 3.220 | 27,047 |
| 2026-09-24 | 3.340 | 3.400 | 3.320 | 3.400 | 3.400 | 2,948 |
| 2026-09-23 | 3.380 | 3.380 | 3.310 | 3.360 | 3.360 | 8,643 |
| 2026-09-22 | 3.380 | 3.400 | 3.260 | 3.400 | 3.400 | 2,212 |
| 2026-09-21 | 3.460 | 3.460 | 3.260 | 3.400 | 3.400 | 4,761 |
| 2026-09-18 | 3.270 | 3.460 | 3.240 | 3.460 | 3.460 | 19,977 |
| 2026-09-17 | 3.270 | 3.270 | 3.210 | 3.250 | 3.250 | 1,801 |
| 2026-09-16 | 3.350 | 3.350 | 3.190 | 3.210 | 3.210 | 8,329 |
| 2026-09-15 | 3.290 | 3.370 | 3.200 | 3.370 | 3.370 | 15,295 |
| 2026-09-14 | 3.310 | 3.310 | 3.250 | 3.270 | 3.270 | 3,825 |
| 2026-09-11 | 3.370 | 3.370 | 3.310 | 3.330 | 3.330 | 1,484 |
| 2026-09-10 | 3.440 | 3.440 | 3.250 | 3.390 | 3.390 | 14,831 |
| 2026-09-09 | 3.400 | 3.460 | 3.330 | 3.460 | 3.460 | 4,427 |
| 2026-09-08 | 3.460 | 3.460 | 3.350 | 3.420 | 3.420 | 8,286 |
| 2026-09-07 | 3.470 | 3.490 | 3.300 | 3.340 | 3.340 | 18,858 |
| 2026-09-04 | 3.480 | 3.490 | 3.450 | 3.490 | 3.490 | 5,889 |
| 2026-09-03 | 3.410 | 3.560 | 3.390 | 3.500 | 3.500 | 12,044 |
| 2026-09-02 | 3.560 | 3.560 | 3.300 | 3.390 | 3.390 | 17,579 |
| 2026-09-01 | 3.640 | 3.640 | 3.420 | 3.420 | 3.420 | 26,934 |
| 2026-08-31 | 3.650 | 3.680 | 3.500 | 3.570 | 3.570 | 16,553 |
| 2026-08-28 | 3.770 | 3.850 | 3.630 | 3.630 | 3.630 | 35,335 |
| 2026-08-27 | 3.640 | 3.790 | 3.600 | 3.750 | 3.750 | 75,345 |
| 2026-08-26 | 3.410 | 3.640 | 3.410 | 3.600 | 3.600 | 46,988 |
| 2026-08-25 | 3.530 | 3.530 | 3.300 | 3.410 | 3.410 | 27,355 |
| 2026-08-24 | 3.480 | 3.540 | 3.480 | 3.530 | 3.530 | 10,076 |
| 2026-08-21 | 3.470 | 3.500 | 3.450 | 3.490 | 3.490 | 17,294 |
| 2026-08-20 | 3.480 | 3.540 | 3.450 | 3.490 | 3.490 | 27,466 |
| 2026-08-19 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 33,113 |
| 2026-08-18 | 3.450 | 3.460 | 3.400 | 3.460 | 3.460 | 8,755 |
| 2026-08-17 | 3.390 | 3.450 | 3.390 | 3.400 | 3.400 | 17,600 |
| 2026-08-14 | 3.390 | 3.390 | 3.350 | 3.370 | 3.370 | 11,023 |
| 2026-08-13 | 3.260 | 3.300 | 3.210 | 3.230 | 3.230 | 12,168 |
| 2026-08-12 | 3.260 | 3.280 | 3.220 | 3.260 | 3.260 | 10,760 |
| 2026-08-11 | 3.390 | 3.390 | 3.230 | 3.280 | 3.280 | 3,724 |
| 2026-08-10 | 3.220 | 3.290 | 3.210 | 3.270 | 3.270 | 4,858 |
| 2026-08-07 | 3.220 | 3.250 | 3.220 | 3.240 | 3.240 | 1,565 |
| 2026-08-06 | 3.340 | 3.380 | 3.250 | 3.250 | 3.250 | 13,513 |
| 2026-08-05 | 3.320 | 3.320 | 3.240 | 3.280 | 3.280 | 1,030 |
| 2026-08-04 | 3.380 | 3.380 | 3.270 | 3.340 | 3.340 | 6,713 |
| 2026-08-03 | 3.350 | 3.410 | 3.280 | 3.360 | 3.360 | 30,071 |
| 2026-07-31 | 3.320 | 3.380 | 3.300 | 3.330 | 3.330 | 6,004 |
| 2026-07-30 | 3.270 | 3.380 | 3.230 | 3.340 | 3.340 | 27,142 |
| 2026-07-29 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 23,111 |
| 2026-07-28 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 8,821 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.