4Mobility Spólka Akcyjna (WSE:4MB)
Poland · Delayed Price · Currency is PLN 1.190
+0.070 (6.25%)
At close: Jul 23, 2026
4Mobility Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.12 | 1.23 | 1.07 | 1.19 | 1.19 | 6.25% | 5,749 |
| Jul 22, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 5.66% | 103 |
| Jul 20, 2026 | 1.30 | 1.30 | 1.06 | 1.06 | 1.06 | -7.83% | 568 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10 |
| Jul 16, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 1.77% | 545 |
| Jul 15, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | -1.74% | 6 |
| Jul 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 10 |
| Jul 13, 2026 | 1.05 | 1.15 | 1.05 | 1.13 | 1.13 | -1.74% | 316 |
| Jul 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | 50 |
| Jul 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 3,636 |
| Jul 8, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | 1.89% | 182 |
| Jul 7, 2026 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -9.40% | 100 |
| Jul 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | 9 |
| Jul 1, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 187 |
| Jun 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 50 |
| Jun 29, 2026 | 1.18 | 1.18 | 1.02 | 1.16 | 1.16 | -1.69% | 261 |
| Jun 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 65 |
| Jun 25, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 483 |
| Jun 24, 2026 | 1.25 | 1.25 | 1.06 | 1.14 | 1.14 | -0.87% | 1,293 |
| Jun 23, 2026 | 1.29 | 1.29 | 1.15 | 1.15 | 1.15 | 2.68% | 634 |
| Jun 22, 2026 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -4.27% | 716 |
| Jun 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.54% | 3 |
| Jun 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 528 |
| Jun 17, 2026 | 1.07 | 1.12 | 1.00 | 1.12 | 1.12 | 3.70% | 734 |
| Jun 16, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 8.00% | 1,720 |
| Jun 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 20 |
| Jun 10, 2026 | 1.04 | 1.08 | 1.00 | 1.05 | 1.05 | - | 3,264 |
| Jun 9, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 5.00% | 2,523 |
| Jun 5, 2026 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 0.50% | 1,651 |
| Jun 3, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.33% | 557 |
| Jun 2, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 79 |
| Jun 1, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 2 |
| May 29, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -6.48% | 944 |
| May 28, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 20 |
| May 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | 10 |
| May 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 85 |
| May 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 9.71% | 35 |
| May 22, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 60 |
| May 19, 2026 | 1.18 | 1.18 | 1.04 | 1.04 | 1.04 | -12.61% | 1,028 |
| May 18, 2026 | 1.06 | 1.19 | 1.01 | 1.19 | 1.19 | 12.26% | 1,185 |
| May 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | 2 |
| May 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 100 |
| May 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 22 |
| May 6, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -4.63% | 230 |
| May 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 150 |
| May 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 4 |
| Apr 28, 2026 | 1.07 | 1.10 | 1.00 | 1.09 | 1.09 | 6.86% | 833 |
| Apr 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.27% | 3 |
| Apr 24, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 51 |
| Apr 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 20 |