4Mobility Spólka Akcyjna (WSE:4MB)
Poland · Delayed Price · Currency is PLN 1.110
+0.010 (0.91%)
At close: Oct 13, 2026
4Mobility Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.10 | 1.16 | 1.00 | 1.11 | 1.11 | 0.91% | 2,698 |
| Oct 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 100 |
| Oct 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 1 |
| Oct 8, 2026 | 1.13 | 1.20 | 1.07 | 1.09 | 1.09 | -9.17% | 1,713 |
| Oct 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 22 |
| Oct 6, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 53 |
| Oct 5, 2026 | 1.14 | 1.18 | 1.07 | 1.18 | 1.18 | -1.67% | 216 |
| Oct 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 9 |
| Oct 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5 |
| Sep 29, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 46 |
| Sep 25, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 12 |
| Sep 24, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 101 |
| Sep 23, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 33 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | 1.75% | 112 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.14 | 1.14 | 1.14 | -5.00% | 661 |
| Sep 18, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | - | 233 |
| Sep 17, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 301 |
| Sep 16, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 8.18% | 200 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 92 |
| Sep 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 200 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 70 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 30 |
| Sep 8, 2026 | 1.19 | 1.20 | 1.08 | 1.20 | 1.20 | 7.14% | 231 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -6.67% | 147 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 157 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 15 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| 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 |