4Mobility Spólka Akcyjna (WSE:4MB)
Poland · Delayed Price · Currency is PLN 1.160
+0.030 (2.65%)
At close: Mar 3, 2026
4Mobility Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 846 |
| Mar 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 45 |
| Feb 27, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -0.86% | 42 |
| Feb 26, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 57 |
| Feb 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 60 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 22 |
| Feb 23, 2026 | 1.16 | 1.16 | 1.05 | 1.15 | 1.15 | - | 141 |
| Feb 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 11.65% | 23 |
| Feb 19, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -10.43% | 52 |
| Feb 18, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 177 |
| Feb 17, 2026 | 1.07 | 1.11 | 0.96 | 1.11 | 1.11 | 2.78% | 15,077 |
| Feb 16, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 155 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | - | 951 |
| Feb 12, 2026 | 1.20 | 1.25 | 0.97 | 1.06 | 1.06 | -15.20% | 6,607 |
| Feb 11, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 879 |
| Feb 10, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 379 |
| Feb 9, 2026 | 1.13 | 1.13 | 1.05 | 1.13 | 1.13 | - | 26 |
| Feb 6, 2026 | 1.26 | 1.26 | 1.01 | 1.13 | 1.13 | -6.61% | 2,047 |
| Feb 4, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 65 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 80 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | - | 2,753 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 1,013 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -4.41% | 28 |
| Jan 27, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 286 |
| Jan 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 15 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 13 |
| Jan 22, 2026 | 1.31 | 1.35 | 1.25 | 1.30 | 1.30 | 2.36% | 1,116 |
| Jan 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 30 |
| Jan 20, 2026 | 1.30 | 1.33 | 1.25 | 1.27 | 1.27 | -2.31% | 2,530 |
| Jan 19, 2026 | 1.27 | 1.36 | 1.27 | 1.30 | 1.30 | 2.36% | 3,774 |
| Jan 16, 2026 | 1.33 | 1.39 | 1.27 | 1.27 | 1.27 | -0.78% | 1,976 |
| Jan 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 7 |
| Jan 14, 2026 | 1.28 | 1.30 | 1.22 | 1.30 | 1.30 | - | 2,115 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 2,372 |
| Jan 12, 2026 | 1.21 | 1.41 | 1.21 | 1.30 | 1.30 | 0.78% | 931 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 3.20% | 73 |
| Jan 8, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -5.30% | 16 |
| Jan 7, 2026 | 1.18 | 1.33 | 1.18 | 1.32 | 1.32 | 11.86% | 401 |
| Jan 5, 2026 | 1.26 | 1.30 | 1.18 | 1.18 | 1.18 | -6.35% | 1,280 |
| Jan 2, 2026 | 1.37 | 1.37 | 1.26 | 1.26 | 1.26 | -1.56% | 1,032 |
| Dec 30, 2025 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | -0.78% | 759 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | 488 |
| Dec 23, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 1.54% | 910 |
| Dec 22, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 1,415 |
| Dec 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 4 |
| Dec 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 63 |
| Dec 17, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 1.67% | 291 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 155 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | - | 809 |
| Dec 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 15 |