4Mobility Spólka Akcyjna (WSE:4MB)
Poland · Delayed Price · Currency is PLN 1.130
+0.010 (0.89%)
At close: Jun 18, 2026
4Mobility Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 1.04 | 1.09 | 1.02 | 1.08 | 1.08 | 3.85% | 2,638 |
| Apr 21, 2026 | 1.12 | 1.14 | 1.02 | 1.04 | 1.04 | 0.97% | 2,214 |
| Apr 20, 2026 | 1.15 | 1.15 | 1.03 | 1.03 | 1.03 | -6.36% | 1,041 |
| Apr 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6 |
| Apr 16, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 7.84% | 892 |
| Apr 15, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 1,515 |
| Apr 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 100 |
| Apr 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 20 |
| Apr 10, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 174 |
| Apr 9, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -5.31% | 65 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 298 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.07 | 1.13 | 1.13 | 6.60% | 95 |
| Apr 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 40 |
| Mar 31, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 844 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 13 |
| Mar 27, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 85 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.13 | 1.20 | 1.20 | -4.00% | 404 |
| Mar 25, 2026 | 1.19 | 1.25 | 1.15 | 1.25 | 1.25 | 5.04% | 2,097 |
| Mar 24, 2026 | 1.08 | 1.29 | 1.02 | 1.19 | 1.19 | 10.19% | 4,928 |
| Mar 23, 2026 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | - | 72 |
| Mar 20, 2026 | 0.97 | 1.08 | 0.97 | 1.08 | 1.08 | - | 352 |