Molecular Energies PLC (NNH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 29 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 26 Apr 2024 | 0.0595 | 0.0845 | 0.0595 | 0.0630 | 0.0630 | 6,000 |
| 25 Apr 2024 | 0.0955 | 0.0955 | 0.0790 | 0.0790 | 0.0790 | 1,000 |
| 24 Apr 2024 | 0.0945 | 0.0945 | 0.0530 | 0.0530 | 0.0530 | - |
| 23 Apr 2024 | 0.0940 | 0.1120 | 0.0940 | 0.1120 | 0.1120 | - |
| 22 Apr 2024 | 0.1180 | 0.1260 | 0.1180 | 0.1260 | 0.1260 | - |
| 19 Apr 2024 | 0.1180 | 0.1290 | 0.1180 | 0.1290 | 0.1290 | - |
| 18 Apr 2024 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | - |
| 17 Apr 2024 | 0.1890 | 0.1890 | 0.1460 | 0.1460 | 0.1460 | - |
| 16 Apr 2024 | 0.1300 | 0.2080 | 0.1300 | 0.2080 | 0.2080 | - |
| 15 Apr 2024 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | - |
| 12 Apr 2024 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | - |
| 11 Apr 2024 | 0.1180 | 0.1580 | 0.1180 | 0.1580 | 0.1580 | - |
| 10 Apr 2024 | 0.1070 | 0.1240 | 0.1070 | 0.1240 | 0.1240 | - |
| 09 Apr 2024 | 0.0770 | 0.0960 | 0.0770 | 0.0960 | 0.0960 | - |
| 08 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 05 Apr 2024 | 0.0830 | 0.0830 | 0.0760 | 0.0760 | 0.0760 | - |
| 04 Apr 2024 | 0.0830 | 0.0845 | 0.0830 | 0.0845 | 0.0845 | - |
| 03 Apr 2024 | 0.0945 | 0.0945 | 0.0900 | 0.0900 | 0.0900 | - |
| 02 Apr 2024 | 0.0715 | 0.1040 | 0.0715 | 0.1040 | 0.1040 | - |
| 28 Mar 2024 | 0.0365 | 0.0795 | 0.0365 | 0.0795 | 0.0795 | 762 |
| 27 Mar 2024 | 0.2940 | 0.2940 | 0.2700 | 0.2700 | 0.2700 | - |
| 26 Mar 2024 | 0.2940 | 0.2940 | 0.2860 | 0.2860 | 0.2860 | - |
| 25 Mar 2024 | 0.2940 | 0.2940 | 0.2920 | 0.2920 | 0.2920 | - |
| 22 Mar 2024 | 0.2820 | 0.2980 | 0.2820 | 0.2980 | 0.2980 | - |
| 21 Mar 2024 | 0.2960 | 0.2960 | 0.2800 | 0.2800 | 0.2800 | - |
| 20 Mar 2024 | 0.2960 | 0.2980 | 0.2960 | 0.2980 | 0.2980 | - |
| 19 Mar 2024 | 0.2720 | 0.2920 | 0.2720 | 0.2920 | 0.2920 | - |
| 18 Mar 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
| 15 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | - |
| 14 Mar 2024 | 0.2600 | 0.2660 | 0.2600 | 0.2660 | 0.2660 | - |
| 13 Mar 2024 | 0.2720 | 0.2720 | 0.2540 | 0.2540 | 0.2540 | - |
| 12 Mar 2024 | 0.2600 | 0.2660 | 0.2600 | 0.2660 | 0.2660 | - |
| 11 Mar 2024 | 0.2620 | 0.2620 | 0.2600 | 0.2600 | 0.2600 | - |
| 08 Mar 2024 | 0.2840 | 0.2840 | 0.2660 | 0.2660 | 0.2660 | - |
| 07 Mar 2024 | 0.2720 | 0.2820 | 0.2720 | 0.2820 | 0.2820 | - |
| 06 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | - |
| 05 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 04 Mar 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
| 01 Mar 2024 | 0.2360 | 0.2360 | 0.2140 | 0.2140 | 0.2140 | - |
| 29 Feb 2024 | 0.2720 | 0.3080 | 0.2720 | 0.3080 | 0.3080 | - |
| 28 Feb 2024 | 0.2960 | 0.2960 | 0.2640 | 0.2640 | 0.2640 | - |
| 27 Feb 2024 | 0.3060 | 0.3200 | 0.2860 | 0.2860 | 0.2860 | 1,850 |
| 26 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 23 Feb 2024 | 0.3420 | 0.3420 | 0.3320 | 0.3320 | 0.3320 | - |
| 22 Feb 2024 | 0.4000 | 0.4000 | 0.3380 | 0.3380 | 0.3380 | - |
| 21 Feb 2024 | 0.4120 | 0.4120 | 0.3860 | 0.3860 | 0.3860 | - |
| 20 Feb 2024 | 0.4120 | 0.4120 | 0.3980 | 0.3980 | 0.3980 | - |
| 19 Feb 2024 | 0.4120 | 0.4120 | 0.3980 | 0.3980 | 0.3980 | - |
| 16 Feb 2024 | 0.4120 | 0.4120 | 0.3980 | 0.3980 | 0.3980 | - |
| 15 Feb 2024 | 0.4120 | 0.4120 | 0.3980 | 0.3980 | 0.3980 | - |
| 14 Feb 2024 | 0.4140 | 0.4140 | 0.4040 | 0.4040 | 0.4040 | - |
| 13 Feb 2024 | 0.4140 | 0.4140 | 0.4060 | 0.4060 | 0.4060 | - |
| 12 Feb 2024 | 0.4120 | 0.4120 | 0.4040 | 0.4040 | 0.4040 | - |
| 09 Feb 2024 | 0.4140 | 0.4140 | 0.3980 | 0.3980 | 0.3980 | - |
| 08 Feb 2024 | 0.4140 | 0.4140 | 0.3980 | 0.3980 | 0.3980 | - |
| 07 Feb 2024 | 0.4140 | 0.4140 | 0.4100 | 0.4100 | 0.4100 | - |
| 06 Feb 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 05 Feb 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 02 Feb 2024 | 0.4140 | 0.4140 | 0.4100 | 0.4100 | 0.4100 | - |
| 01 Feb 2024 | 0.4140 | 0.4140 | 0.4100 | 0.4100 | 0.4100 | - |
| 31 Jan 2024 | 0.4140 | 0.4360 | 0.4140 | 0.4360 | 0.4360 | - |
| 30 Jan 2024 | 0.4260 | 0.4260 | 0.4240 | 0.4240 | 0.4240 | - |
| 29 Jan 2024 | 0.4260 | 0.4260 | 0.4160 | 0.4160 | 0.4160 | - |
| 26 Jan 2024 | 0.4240 | 0.4240 | 0.4160 | 0.4160 | 0.4160 | - |
| 25 Jan 2024 | 0.4120 | 0.4280 | 0.4120 | 0.4280 | 0.4280 | - |
| 24 Jan 2024 | 0.4120 | 0.4140 | 0.4120 | 0.4140 | 0.4140 | - |
| 23 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 22 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 19 Jan 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | - |
| 18 Jan 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | - |
| 17 Jan 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | - |
| 16 Jan 2024 | 0.8400 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | - |
| 15 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 12 Jan 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | - |
| 11 Jan 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | - |
| 10 Jan 2024 | 0.8750 | 0.8750 | 0.8250 | 0.8250 | 0.8250 | - |
| 09 Jan 2024 | 0.8750 | 0.8750 | 0.8600 | 0.8600 | 0.8600 | - |
| 08 Jan 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 05 Jan 2024 | 0.8750 | 0.8750 | 0.8600 | 0.8600 | 0.8600 | - |
| 04 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 03 Jan 2024 | 0.8650 | 0.8700 | 0.8650 | 0.8700 | 0.8700 | - |
| 02 Jan 2024 | 0.8700 | 0.8700 | 0.8650 | 0.8650 | 0.8650 | - |
| 29 Dec 2023 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
| 28 Dec 2023 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
| 27 Dec 2023 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
| 22 Dec 2023 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
| 21 Dec 2023 | 0.9000 | 0.9000 | 0.8550 | 0.8550 | 0.8550 | - |
| 20 Dec 2023 | 0.9250 | 0.9250 | 0.9100 | 0.9100 | 0.9100 | - |
| 19 Dec 2023 | 0.9300 | 0.9300 | 0.9150 | 0.9150 | 0.9150 | - |
| 18 Dec 2023 | 0.9300 | 0.9300 | 0.9150 | 0.9150 | 0.9150 | - |
| 15 Dec 2023 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | - |
| 14 Dec 2023 | 0.9300 | 0.9300 | 0.8750 | 0.8750 | 0.8750 | - |
| 13 Dec 2023 | 0.9300 | 0.9300 | 0.9150 | 0.9150 | 0.9150 | - |
| 12 Dec 2023 | 0.9350 | 0.9350 | 0.9150 | 0.9150 | 0.9150 | - |
| 11 Dec 2023 | 0.9350 | 0.9350 | 0.9200 | 0.9200 | 0.9200 | - |
| 08 Dec 2023 | 0.9350 | 0.9350 | 0.9200 | 0.9200 | 0.9200 | - |
| 07 Dec 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.