Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2.840 | 2.940 | 2.830 | 2.940 | 2.940 | 4,326 |
| 2025-08-07 | 2.890 | 2.895 | 2.810 | 2.810 | 2.810 | 18,907 |
| 2025-08-06 | 2.965 | 2.965 | 2.890 | 2.890 | 2.890 | 4,980 |
| 2025-08-05 | 2.945 | 2.965 | 2.850 | 2.965 | 2.965 | 66,584 |
| 2025-08-04 | 2.900 | 2.990 | 2.900 | 2.975 | 2.975 | 9,941 |
| 2025-07-31 | 3.040 | 3.085 | 2.900 | 3.050 | 3.050 | 27,036 |
| 2025-07-30 | 3.180 | 3.180 | 3.040 | 3.040 | 3.040 | 8,067 |
| 2025-07-29 | 3.220 | 3.270 | 3.050 | 3.215 | 3.215 | 14,330 |
| 2025-07-28 | 3.250 | 3.250 | 3.165 | 3.165 | 3.165 | 5,442 |
| 2025-07-25 | 3.270 | 3.280 | 3.140 | 3.250 | 3.250 | 13,321 |
| 2025-07-24 | 3.155 | 3.280 | 3.090 | 3.215 | 3.215 | 37,334 |
| 2025-07-23 | 3.180 | 3.195 | 3.090 | 3.190 | 3.190 | 18,691 |
| 2025-07-22 | 3.100 | 3.150 | 3.000 | 3.150 | 3.150 | 26,208 |
| 2025-07-21 | 3.000 | 3.110 | 2.895 | 3.110 | 3.110 | 26,586 |
| 2025-07-18 | 2.960 | 2.990 | 2.900 | 2.990 | 2.990 | 7,471 |
| 2025-07-17 | 2.935 | 2.990 | 2.910 | 2.990 | 2.990 | 18,713 |
| 2025-07-16 | 2.940 | 2.940 | 2.870 | 2.905 | 2.905 | 20,016 |
| 2025-07-15 | 2.800 | 2.990 | 2.800 | 2.900 | 2.900 | 14,205 |
| 2025-07-14 | 2.870 | 2.870 | 2.760 | 2.760 | 2.760 | 21,289 |
| 2025-07-11 | 2.905 | 2.910 | 2.870 | 2.890 | 2.890 | 6,666 |
| 2025-07-10 | 3.000 | 3.000 | 2.925 | 2.925 | 2.925 | 8,090 |
| 2025-07-09 | 2.910 | 3.000 | 2.895 | 3.000 | 3.000 | 6,372 |
| 2025-07-08 | 3.000 | 3.000 | 2.900 | 2.940 | 2.940 | 27,514 |
| 2025-07-07 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 6,986 |
| 2025-07-04 | 3.000 | 3.000 | 2.955 | 2.965 | 2.965 | 3,783 |
| 2025-07-03 | 3.015 | 3.015 | 2.920 | 2.985 | 2.985 | 11,908 |
| 2025-07-02 | 3.035 | 3.040 | 3.000 | 3.040 | 3.040 | 3,207 |
| 2025-07-01 | 3.070 | 3.070 | 2.975 | 2.985 | 2.985 | 9,725 |
| 2025-06-30 | 2.980 | 3.100 | 2.950 | 3.100 | 3.100 | 5,341 |
| 2025-06-27 | 3.000 | 3.000 | 2.900 | 2.960 | 2.960 | 6,338 |
| 2025-06-26 | 3.065 | 3.075 | 2.920 | 2.935 | 2.935 | 48,045 |
| 2025-06-25 | 2.940 | 3.095 | 2.940 | 3.095 | 3.095 | 8,309 |
| 2025-06-24 | 2.980 | 2.980 | 2.900 | 2.910 | 2.910 | 5,055 |
| 2025-06-23 | 2.915 | 2.985 | 2.900 | 2.950 | 2.950 | 6,027 |
| 2025-06-20 | 3.020 | 3.050 | 2.895 | 2.895 | 2.895 | 42,120 |
| 2025-06-19 | 3.040 | 3.075 | 3.005 | 3.050 | 3.050 | 4,904 |
| 2025-06-18 | 3.175 | 3.175 | 3.020 | 3.100 | 3.100 | 10,596 |
| 2025-06-17 | 3.065 | 3.100 | 3.050 | 3.080 | 3.080 | 2,287 |
| 2025-06-16 | 3.145 | 3.160 | 3.070 | 3.070 | 3.070 | 10,931 |
| 2025-06-13 | 3.160 | 3.160 | 3.010 | 3.115 | 3.115 | 15,233 |
| 2025-06-12 | 3.175 | 3.195 | 3.000 | 3.140 | 3.140 | 92,051 |
| 2025-06-11 | 3.040 | 3.040 | 2.865 | 2.865 | 2.865 | 42,227 |
| 2025-06-10 | 3.190 | 3.200 | 2.990 | 3.070 | 3.070 | 54,923 |
| 2025-06-06 | 2.920 | 3.025 | 2.900 | 2.990 | 2.990 | 59,766 |
| 2025-06-05 | 3.000 | 3.005 | 2.920 | 2.950 | 2.950 | 25,111 |
| 2025-06-04 | 2.980 | 3.030 | 2.850 | 3.030 | 3.030 | 58,206 |
| 2025-06-03 | 3.100 | 3.115 | 2.940 | 3.000 | 3.000 | 133,697 |
| 2025-06-02 | 3.225 | 3.225 | 3.125 | 3.130 | 3.130 | 30,794 |
| 2025-05-30 | 3.150 | 3.275 | 3.150 | 3.200 | 3.200 | 50,190 |
| 2025-05-28 | 3.375 | 3.435 | 3.270 | 3.330 | 3.330 | 8,836 |
| 2025-05-27 | 3.340 | 3.370 | 3.250 | 3.340 | 3.340 | 8,605 |
| 2025-05-26 | 3.260 | 3.405 | 3.260 | 3.395 | 3.395 | 9,651 |
| 2025-05-23 | 3.165 | 3.390 | 3.165 | 3.355 | 3.355 | 34,836 |
| 2025-05-22 | 3.250 | 3.250 | 3.165 | 3.200 | 3.200 | 6,219 |
| 2025-05-21 | 3.210 | 3.335 | 3.210 | 3.300 | 3.300 | 18,530 |
| 2025-05-20 | 3.280 | 3.285 | 3.210 | 3.265 | 3.265 | 11,326 |
| 2025-05-19 | 3.205 | 3.260 | 3.170 | 3.260 | 3.260 | 21,953 |
| 2025-05-16 | 3.315 | 3.315 | 3.160 | 3.260 | 3.260 | 18,095 |
| 2025-05-15 | 3.350 | 3.390 | 3.130 | 3.255 | 3.255 | 57,841 |
| 2025-05-14 | 3.500 | 3.535 | 3.315 | 3.355 | 3.355 | 10,196 |
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.