Gruppo Mutuionline SpA (MOL) Historical Prices

Time Period

Events

IT:MOL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	34.10	35.20	34.10	34.95	34.95	+1.01%	29,272	0.49
Oct 29, 2026	33.60	34.85	33.50	34.60	34.60	+2.98%	37,622	0.63
Oct 28, 2026	33.35	34.00	33.35	33.60	33.60	+0.60%	37,635	0.63
Oct 27, 2026	33.85	34.20	32.65	33.40	33.40	-1.47%	68,526	1.15
Oct 26, 2026	33.00	34.30	33.00	33.90	33.90	+1.65%	19,756	0.33
Oct 23, 2026	32.95	33.80	32.95	33.35	33.35	-0.30%	40,767	0.69
Oct 22, 2026	32.50	33.95	32.50	33.45	33.45	+1.83%	117,001	2.04
Oct 21, 2026	32.45	33.60	32.45	32.85	32.85	-0.30%	49,015	0.86
Oct 20, 2026	34.00	34.00	32.40	32.95	32.95	-3.09%	79,269	1.41
Oct 19, 2026	33.75	34.45	33.70	34.00	34.00	-0.73%	28,143	0.50
Oct 16, 2026	33.90	34.50	33.60	34.25	34.25	+2.09%	50,064	0.90
Oct 15, 2026	32.90	33.80	32.90	33.55	33.55	+1.05%	49,766	0.90
Oct 14, 2026	33.85	34.00	33.00	33.20	33.20	-1.78%	99,211	1.83
Oct 13, 2026	33.40	34.00	32.90	33.80	33.80	+2.42%	65,460	1.23
Oct 12, 2026	32.50	33.20	32.30	33.00	33.00	+1.69%	45,967	0.87
Oct 09, 2026	31.20	32.45	31.20	32.45	32.45	+2.53%	32,697	0.62
Oct 08, 2026	31.70	31.90	31.10	31.65	31.65	-0.47%	53,577	1.03
Oct 07, 2026	30.50	31.80	30.50	31.80	31.80	+4.09%	49,597	0.97
Oct 06, 2026	31.65	31.90	30.40	30.55	30.55	-2.24%	49,796	0.98
Oct 05, 2026	31.15	31.70	30.90	31.25	31.25	+2.80%	39,544	0.78
Oct 02, 2026	30.30	30.65	30.00	30.40	30.40	+0.83%	38,108	0.76
Oct 01, 2026	29.30	30.35	29.00	30.15	30.15	+1.52%	43,777	0.87
Sep 30, 2026	29.20	29.90	29.20	29.70	29.70	+1.54%	39,009	0.78
Sep 29, 2026	29.25	30.05	29.00	29.25	29.25	+0.00%	68,394	1.36
Sep 28, 2026	29.10	30.05	28.75	29.25	29.25	+0.34%	66,302	1.28
Sep 25, 2026	28.90	29.95	28.25	29.15	29.15	+1.22%	145,538	2.91
Sep 24, 2026	30.60	31.50	28.80	28.80	28.80	-5.88%	176,986	3.73
Sep 23, 2026	34.80	34.85	30.45	30.60	30.60	-11.94%	284,617	6.58
Sep 22, 2026	35.85	35.90	34.60	34.75	34.75	-3.34%	49,730	1.15
Sep 21, 2026	35.10	36.15	35.10	35.95	35.95	+1.13%	17,582	0.40
Sep 18, 2026	35.65	36.30	35.45	35.55	35.55	-0.42%	54,673	1.26
Sep 17, 2026	35.40	36.10	35.00	35.70	35.70	+2.00%	72,828	1.71
Sep 16, 2026	34.00	35.00	34.00	35.00	35.00	+1.60%	14,696	0.34
Sep 15, 2026	34.30	34.80	33.45	34.45	34.45	+1.47%	25,164	0.55
Sep 14, 2026	34.15	34.50	33.50	33.95	33.95	+0.30%	24,759	0.54
Sep 11, 2026	36.35	36.35	33.85	33.85	33.85	-7.13%	51,718	1.15
Sep 10, 2026	35.50	36.75	35.50	36.45	36.45	+1.96%	83,284	1.87
Sep 09, 2026	35.90	36.25	33.40	35.75	35.75	+0.14%	158,306	3.72
Sep 08, 2026	35.20	36.15	34.15	35.70	35.70	+1.42%	99,351	2.37
Sep 07, 2026	35.85	35.85	34.65	35.20	35.20	-0.42%	34,055	0.81
Sep 04, 2026	37.10	37.10	35.35	35.35	35.35	-3.68%	89,448	2.19
Sep 03, 2026	36.85	37.05	36.60	36.70	36.70	-0.94%	26,581	0.65
Sep 02, 2026	36.90	37.25	36.40	37.05	37.05	+0.27%	16,118	0.39
Sep 01, 2026	37.65	37.65	35.50	36.95	36.95	-2.12%	62,789	1.53
Aug 31, 2026	37.95	38.65	37.65	37.75	37.75	-0.66%	476,788	13.78
Aug 28, 2026	37.80	38.00	37.05	38.00	38.00	+1.74%	29,927	0.86
Aug 27, 2026	37.20	37.75	37.05	37.35	37.35	+0.00%	34,246	0.97
Aug 26, 2026	37.25	37.70	37.20	37.35	37.35	+0.40%	52,431	1.50
Aug 25, 2026	36.50	37.35	36.50	37.20	37.20	+1.92%	13,605	0.39
Aug 24, 2026	37.00	37.45	36.10	36.50	36.50	+0.00%	12,996	0.37

Gruppo Mutuionline SpA historical prices

Gruppo Mutuionline SpA (MOL) Historical Prices

Become an Expert with TipRanks Premium