4Mobility Spólka Akcyjna (WSE:4MB)
Poland · Delayed Price · Currency is PLN 1.120
0.00 (0.00%)
At close: Aug 24, 2026
4Mobility Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | 30 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -8.20% | 19 |
| Aug 21, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 82 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 100 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.08 | 1.20 | 1.20 | 8.11% | 94 |
| Aug 12, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -8.26% | 37 |
| Aug 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 4 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 8 |
| Aug 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 8.11% | 1 |
| Aug 6, 2026 | 1.23 | 1.23 | 1.11 | 1.11 | 1.11 | -9.76% | 110 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.03% | 22 |
| Aug 4, 2026 | 1.10 | 1.23 | 1.10 | 1.16 | 1.16 | 0.87% | 109 |
| Aug 3, 2026 | 1.20 | 1.23 | 1.08 | 1.15 | 1.15 | -2.54% | 617 |
| Jul 28, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | 7.27% | 100 |
| Jul 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.56% | 35 |
| 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 |