Magna Polonia S.A. (WSE:06N)
Poland · Delayed Price · Currency is PLN 2.540
+0.010 (0.40%)
Jan 7, 2026, 4:32 PM CET
Magna Polonia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 2.50 | 2.53 | 2.48 | 2.53 | 2.53 | 0.80% | 9,500 |
| Jan 2, 2026 | 2.45 | 2.51 | 2.45 | 2.51 | 2.51 | 2.45% | 5,587 |
| Dec 30, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | -1.61% | 12,913 |
| Dec 29, 2025 | 2.50 | 2.50 | 2.38 | 2.49 | 2.49 | 2.05% | 41,198 |
| Dec 23, 2025 | 2.51 | 2.55 | 2.41 | 2.44 | 2.44 | -3.94% | 98,351 |
| Dec 22, 2025 | 2.58 | 2.58 | 2.50 | 2.54 | 2.54 | -1.55% | 16,323 |
| Dec 19, 2025 | 2.56 | 2.59 | 2.50 | 2.58 | 2.58 | 0.78% | 9,948 |
| Dec 18, 2025 | 2.57 | 2.58 | 2.51 | 2.56 | 2.56 | -0.39% | 627 |
| Dec 17, 2025 | 2.52 | 2.59 | 2.48 | 2.57 | 2.57 | -0.77% | 139,347 |
| Dec 16, 2025 | 2.61 | 2.61 | 2.53 | 2.59 | 2.59 | -0.77% | 29,020 |
| Dec 15, 2025 | 2.54 | 2.63 | 2.54 | 2.61 | 2.61 | 1.95% | 9,671 |
| Dec 12, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -2.66% | 10,743 |
| Dec 11, 2025 | 2.56 | 2.63 | 2.55 | 2.63 | 2.63 | 1.54% | 8,392 |
| Dec 10, 2025 | 2.59 | 2.63 | 2.55 | 2.59 | 2.59 | 1.17% | 18,409 |
| Dec 9, 2025 | 2.70 | 2.75 | 2.55 | 2.56 | 2.56 | -5.19% | 71,864 |
| Dec 8, 2025 | 2.75 | 2.79 | 2.63 | 2.70 | 2.70 | -1.82% | 81,714 |
| Dec 5, 2025 | 2.88 | 2.88 | 2.73 | 2.75 | 2.75 | -4.84% | 134,187 |
| Dec 4, 2025 | 3.09 | 3.09 | 2.85 | 2.89 | 2.89 | -6.77% | 97,524 |
| Dec 3, 2025 | 3.02 | 3.11 | 2.97 | 3.10 | 3.10 | -0.64% | 29,744 |
| Dec 2, 2025 | 3.14 | 3.14 | 3.03 | 3.12 | 3.12 | -0.95% | 5,174 |
| Dec 1, 2025 | 3.12 | 3.15 | 3.06 | 3.15 | 3.15 | 0.96% | 11,854 |
| Nov 28, 2025 | 3.14 | 3.14 | 3.01 | 3.12 | 3.12 | - | 7,377 |
| Nov 27, 2025 | 3.00 | 3.13 | 2.93 | 3.12 | 3.12 | 4.00% | 22,129 |
| Nov 26, 2025 | 3.01 | 3.01 | 2.93 | 3.00 | 3.00 | -0.33% | 3,679 |
| Nov 25, 2025 | 2.92 | 3.01 | 2.92 | 3.01 | 3.01 | -0.33% | 11,379 |
| Nov 24, 2025 | 3.00 | 3.04 | 2.92 | 3.02 | 3.02 | 0.67% | 13,239 |
| Nov 21, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | - | 4,031 |
| Nov 20, 2025 | 2.99 | 3.00 | 2.92 | 3.00 | 3.00 | 0.33% | 6,657 |
| Nov 19, 2025 | 3.00 | 3.00 | 2.91 | 2.99 | 2.99 | -0.33% | 36,406 |
| Nov 18, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -1.64% | 69,587 |
| Nov 17, 2025 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -1.61% | 26,276 |
| Nov 14, 2025 | 3.28 | 3.28 | 3.05 | 3.10 | 3.10 | -5.49% | 158,258 |
| Nov 13, 2025 | 3.25 | 3.30 | 3.17 | 3.28 | 3.28 | 0.92% | 28,308 |
| Nov 12, 2025 | 3.18 | 3.44 | 3.18 | 3.25 | 3.25 | 1.88% | 247,516 |
| Nov 10, 2025 | 3.28 | 3.28 | 3.10 | 3.19 | 3.19 | -2.74% | 58,754 |
| Nov 7, 2025 | 2.99 | 3.28 | 2.96 | 3.28 | 3.28 | 7.89% | 349,913 |
| Nov 6, 2025 | 2.92 | 3.05 | 2.84 | 3.04 | 3.04 | 3.75% | 28,773 |
| Nov 5, 2025 | 2.95 | 2.96 | 2.83 | 2.93 | 2.93 | -0.68% | 7,190 |
| Nov 4, 2025 | 2.97 | 2.97 | 2.91 | 2.95 | 2.95 | -0.67% | 5,439 |
| Nov 3, 2025 | 2.96 | 3.06 | 2.92 | 2.97 | 2.97 | -3.26% | 17,315 |
| Oct 31, 2025 | 2.98 | 3.09 | 2.96 | 3.07 | 3.07 | 0.66% | 16,176 |
| Oct 30, 2025 | 3.10 | 3.23 | 2.96 | 3.05 | 3.05 | -1.61% | 110,670 |
| Oct 29, 2025 | 2.78 | 3.12 | 2.78 | 3.10 | 3.10 | 11.51% | 496,077 |
| Oct 28, 2025 | 2.78 | 2.82 | 2.78 | 2.78 | 2.78 | -1.42% | 16,828 |
| Oct 27, 2025 | 2.83 | 2.83 | 2.78 | 2.82 | 2.82 | - | 10,486 |
| Oct 24, 2025 | 2.84 | 2.86 | 2.78 | 2.82 | 2.82 | -0.70% | 15,741 |
| Oct 23, 2025 | 2.87 | 2.87 | 2.78 | 2.84 | 2.84 | -0.35% | 11,359 |
| Oct 22, 2025 | 2.87 | 2.87 | 2.79 | 2.85 | 2.85 | -1.04% | 10,467 |
| Oct 21, 2025 | 2.84 | 2.88 | 2.77 | 2.88 | 2.88 | 1.77% | 15,125 |
| Oct 20, 2025 | 2.84 | 2.90 | 2.77 | 2.83 | 2.83 | 1.07% | 38,439 |