4Mobility Spólka Akcyjna (WSE:4MB)
Poland · Delayed Price · Currency is PLN 1.040
+0.010 (0.97%)
At close: May 7, 2026
4Mobility Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 11.34% | 4 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 3,400 |
| Mar 17, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -9.09% | 1,062 |
| Mar 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 294 |
| Mar 13, 2026 | 1.13 | 1.13 | 1.00 | 1.08 | 1.08 | -4.42% | 1,715 |
| Mar 12, 2026 | 1.13 | 1.13 | 1.01 | 1.13 | 1.13 | - | 106 |
| Mar 11, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 123 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 15 |
| Mar 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 6 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 30 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 2.59% | 75 |
| Mar 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,000 |
| 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 |