4Mobility Spólka Akcyjna (WSE:4MB)
Poland · Delayed Price · Currency is PLN 1.250
-0.050 (-3.85%)
At close: Jan 29, 2026
4Mobility Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 35 |
| Dec 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 25 |
| Dec 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 105 |
| Dec 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 80 |
| Dec 5, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 38 |
| Dec 4, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 40 |
| Dec 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 15 |
| Dec 2, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 15 |
| Dec 1, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 930 |
| Nov 28, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 212 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.25 | 1.27 | 1.27 | -2.31% | 286 |
| Nov 26, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -2.99% | 19 |
| Nov 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 75 |
| Nov 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | 20 |
| Nov 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 36 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,384 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 20 |
| Nov 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 20 |
| Nov 13, 2025 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -5.84% | 3,320 |
| Nov 12, 2025 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | 2.24% | 429 |
| Nov 10, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 2.29% | 39 |