Molecular Partners AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.920	3.030	2.905	3.030	3.030	5,126
2025-10-29	2.960	2.985	2.890	2.950	2.950	10,237
2025-10-28	2.850	2.995	2.850	2.910	2.910	12,915
2025-10-27	2.885	2.900	2.790	2.850	2.850	11,275
2025-10-24	2.750	2.800	2.750	2.750	2.750	4,042
2025-10-23	2.710	2.810	2.710	2.750	2.750	13,570
2025-10-22	2.900	2.900	2.775	2.835	2.835	2,633
2025-10-21	2.780	2.995	2.780	2.850	2.850	5,875
2025-10-20	2.840	2.900	2.750	2.750	2.750	7,540
2025-10-17	2.850	2.865	2.800	2.835	2.835	14,318
2025-10-16	2.900	2.950	2.850	2.850	2.850	5,856
2025-10-15	2.900	2.935	2.900	2.900	2.900	1,623
2025-10-14	2.970	3.020	2.760	2.860	2.860	77,431
2025-10-13	2.940	3.010	2.940	3.010	3.010	19,747
2025-10-10	3.000	3.000	2.870	2.985	2.985	14,191
2025-10-09	3.000	3.000	2.855	3.000	3.000	6,406
2025-10-08	3.000	3.000	2.860	3.000	3.000	11,774
2025-10-07	2.945	3.000	2.925	2.970	2.970	20,014
2025-10-06	2.900	3.000	2.820	3.000	3.000	44,202
2025-10-03	2.920	2.940	2.840	2.940	2.940	4,596
2025-10-02	2.860	2.950	2.860	2.920	2.920	54,906
2025-10-01	2.865	2.900	2.810	2.900	2.900	5,455
2025-09-30	2.880	2.885	2.815	2.815	2.815	7,889
2025-09-29	2.850	2.880	2.830	2.880	2.880	4,408
2025-09-26	2.880	2.880	2.795	2.795	2.795	3,238
2025-09-25	2.835	2.880	2.760	2.880	2.880	7,553
2025-09-24	2.850	2.880	2.800	2.850	2.850	64,132
2025-09-23	2.780	2.880	2.770	2.880	2.880	20,695
2025-09-22	2.790	2.820	2.760	2.820	2.820	11,376
2025-09-19	2.840	2.840	2.800	2.840	2.840	13,507
2025-09-18	2.820	2.825	2.775	2.820	2.820	12,610
2025-09-17	2.825	2.840	2.790	2.825	2.825	7,789
2025-09-16	2.825	2.840	2.810	2.825	2.825	12,804
2025-09-15	2.810	2.880	2.810	2.880	2.880	8,043
2025-09-12	2.845	2.850	2.830	2.840	2.840	6,659
2025-09-11	2.855	2.880	2.800	2.815	2.815	38,357
2025-09-10	2.805	2.895	2.800	2.825	2.825	8,255
2025-09-09	2.780	2.805	2.775	2.800	2.800	3,549
2025-09-08	2.900	2.900	2.780	2.810	2.810	21,886
2025-09-05	2.900	2.900	2.820	2.900	2.900	6,594
2025-09-04	2.900	2.900	2.845	2.900	2.900	3,595
2025-09-03	2.850	2.900	2.820	2.900	2.900	4,230
2025-09-02	2.810	2.875	2.810	2.820	2.820	8,233
2025-09-01	2.955	2.955	2.870	2.900	2.900	10,444
2025-08-29	3.000	3.000	2.870	2.900	2.900	12,264
2025-08-28	3.020	3.050	2.945	2.990	2.990	14,556
2025-08-27	2.960	3.020	2.860	2.975	2.975	9,818
2025-08-26	3.100	3.100	2.930	2.930	2.930	31,142
2025-08-25	3.010	3.010	2.900	2.910	2.910	17,796
2025-08-22	2.940	2.990	2.940	2.980	2.980	4,916
2025-08-21	2.915	3.000	2.865	2.910	2.910	22,569
2025-08-20	2.820	2.915	2.775	2.915	2.915	12,982
2025-08-19	2.915	2.915	2.810	2.870	2.870	11,453
2025-08-18	2.880	2.945	2.850	2.915	2.915	9,537
2025-08-15	2.880	2.880	2.850	2.870	2.870	2,207
2025-08-14	2.990	2.990	2.800	2.910	2.910	27,915
2025-08-13	3.030	3.030	2.900	2.940	2.940	7,188
2025-08-12	2.950	3.030	2.950	3.025	3.025	14,463
2025-08-11	2.990	2.990	2.865	2.865	2.865	2,478
2025-08-08	2.840	2.940	2.830	2.940	2.940	4,326

← NewerPage 5 of 21 · 1,259 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.