4MASS Spólka Akcyjna (WSE:4MS)
Poland · Delayed Price · Currency is PLN 4.480
-0.120 (-2.61%)
At close: Aug 1, 2025, 4:50 PM CET
4MASS Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.58 | 4.58 | 4.40 | 4.48 | - | -2.61% | 30,784 |
| Jul 31, 2025 | 4.60 | 4.64 | 4.51 | 4.60 | - | - | 13,432 |
| Jul 30, 2025 | 4.59 | 4.68 | 4.55 | 4.60 | - | -1.18% | 11,856 |
| Jul 29, 2025 | 4.64 | 4.69 | 4.58 | 4.66 | - | 0.32% | 11,246 |
| Jul 28, 2025 | 4.67 | 4.74 | 4.63 | 4.64 | - | -1.28% | 12,784 |
| Jul 25, 2025 | 4.63 | 4.78 | 4.63 | 4.70 | - | 1.73% | 38,064 |
| Jul 24, 2025 | 4.65 | 4.75 | 4.62 | 4.62 | - | -1.70% | 20,617 |
| Jul 23, 2025 | 4.65 | 4.75 | 4.60 | 4.70 | - | 1.18% | 38,909 |
| Jul 22, 2025 | 4.68 | 4.68 | 4.57 | 4.65 | - | -0.75% | 17,456 |
| Jul 21, 2025 | 4.53 | 4.75 | 4.53 | 4.68 | - | 1.41% | 47,232 |
| Jul 18, 2025 | 4.65 | 4.68 | 4.52 | 4.62 | - | -0.75% | 20,820 |
| Jul 17, 2025 | 4.63 | 4.69 | 4.56 | 4.65 | - | 0.43% | 36,273 |
| Jul 16, 2025 | 4.61 | 4.67 | 4.51 | 4.63 | - | 0.65% | 18,458 |
| Jul 15, 2025 | 4.44 | 4.63 | 4.40 | 4.60 | - | 3.60% | 38,453 |
| Jul 14, 2025 | 4.59 | 4.60 | 4.41 | 4.44 | - | -3.48% | 38,829 |
| Jul 11, 2025 | 4.58 | 4.68 | 4.58 | 4.60 | - | 1.32% | 51,173 |
| Jul 10, 2025 | 4.33 | 4.58 | 4.33 | 4.54 | - | 4.85% | 65,926 |
| Jul 9, 2025 | 4.30 | 4.35 | 4.30 | 4.33 | - | -0.35% | 10,691 |
| Jul 8, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | - | 0.35% | 36,165 |
| Jul 7, 2025 | 4.35 | 4.35 | 4.30 | 4.33 | - | - | 33,178 |
| Jul 4, 2025 | 4.33 | 4.33 | 4.30 | 4.33 | - | - | 29,876 |
| Jul 3, 2025 | 4.35 | 4.35 | 4.30 | 4.33 | - | -0.35% | 26,722 |
| Jul 2, 2025 | 4.36 | 4.36 | 4.30 | 4.35 | - | -0.11% | 37,175 |
| Jul 1, 2025 | 4.34 | 4.36 | 4.30 | 4.35 | - | 0.35% | 64,265 |
| Jun 30, 2025 | 4.37 | 4.40 | 4.30 | 4.34 | - | -0.57% | 25,140 |
| Jun 27, 2025 | 4.35 | 4.38 | 4.30 | 4.36 | - | 0.23% | 27,551 |
| Jun 26, 2025 | 4.30 | 4.39 | 4.30 | 4.35 | - | 1.16% | 50,908 |
| Jun 25, 2025 | 4.25 | 4.40 | 4.24 | 4.30 | - | -0.46% | 98,919 |
| Jun 24, 2025 | 4.34 | 4.43 | 4.23 | 4.32 | - | 0.47% | 58,447 |
| Jun 23, 2025 | 4.49 | 4.52 | 4.20 | 4.30 | - | -5.18% | 78,671 |
| Jun 20, 2025 | 4.51 | 4.59 | 4.46 | 4.54 | - | -1.84% | 21,973 |
| Jun 18, 2025 | 4.68 | 4.68 | 4.50 | 4.62 | - | -0.75% | 34,042 |
| Jun 17, 2025 | 4.68 | 4.76 | 4.41 | 4.66 | - | 0.32% | 33,792 |
| Jun 16, 2025 | 4.70 | 4.74 | 4.57 | 4.64 | - | -1.28% | 12,933 |
| Jun 13, 2025 | 4.77 | 4.79 | 4.57 | 4.70 | - | 0.43% | 28,961 |
| Jun 12, 2025 | 4.77 | 4.84 | 4.30 | 4.68 | - | -1.89% | 101,760 |
| Jun 11, 2025 | 4.52 | 4.78 | 4.45 | 4.77 | - | 5.76% | 160,689 |
| Jun 10, 2025 | 4.39 | 4.55 | 4.39 | 4.51 | - | 2.73% | 73,794 |
| Jun 9, 2025 | 4.30 | 4.39 | 4.20 | 4.39 | - | 2.09% | 64,443 |
| Jun 6, 2025 | 4.37 | 4.47 | 4.21 | 4.30 | - | -1.15% | 51,518 |
| Jun 5, 2025 | 4.05 | 4.39 | 3.99 | 4.35 | - | 7.41% | 105,382 |
| Jun 4, 2025 | 3.95 | 4.07 | 3.89 | 4.05 | - | 2.53% | 74,627 |
| Jun 3, 2025 | 4.02 | 4.06 | 3.88 | 3.95 | - | -2.23% | 131,436 |
| Jun 2, 2025 | 3.95 | 4.12 | 3.84 | 4.04 | - | -6.91% | 246,001 |
| May 30, 2025 | 4.34 | 4.38 | 4.21 | 4.34 | - | - | 21,723 |
| May 29, 2025 | 4.27 | 4.36 | 4.26 | 4.34 | - | 1.64% | 30,862 |
| May 28, 2025 | 4.34 | 4.35 | 4.21 | 4.27 | - | -1.61% | 50,444 |
| May 27, 2025 | 4.37 | 4.37 | 4.21 | 4.34 | - | -0.12% | 36,204 |
| May 26, 2025 | 4.20 | 4.41 | 4.19 | 4.35 | - | 1.64% | 76,713 |
| May 23, 2025 | 4.40 | 4.40 | 4.12 | 4.28 | - | -1.50% | 97,230 |