4MASS Spólka Akcyjna (WSE:4MS)
Poland · Delayed Price · Currency is PLN 4.600
+0.150 (3.37%)
At close: Jan 28, 2026
4MASS Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.70 | 5.08 | 4.63 | 5.00 | 5.00 | 8.70% | 257,919 |
| Jan 28, 2026 | 4.42 | 4.74 | 4.42 | 4.60 | 4.60 | 3.37% | 73,035 |
| Jan 27, 2026 | 4.30 | 4.49 | 4.30 | 4.45 | 4.45 | 2.06% | 31,462 |
| Jan 26, 2026 | 4.20 | 4.50 | 4.18 | 4.36 | 4.36 | 3.81% | 77,102 |
| Jan 23, 2026 | 4.20 | 4.22 | 4.19 | 4.20 | 4.20 | 0.12% | 38,225 |
| Jan 22, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | -0.12% | 16,389 |
| Jan 21, 2026 | 4.20 | 4.22 | 4.15 | 4.20 | 4.20 | - | 14,555 |
| Jan 20, 2026 | 4.22 | 4.23 | 4.18 | 4.20 | 4.20 | -0.47% | 11,365 |
| Jan 19, 2026 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | 0.72% | 19,504 |
| Jan 16, 2026 | 4.20 | 4.22 | 4.14 | 4.19 | 4.19 | -0.24% | 27,806 |
| Jan 15, 2026 | 4.19 | 4.23 | 4.19 | 4.20 | 4.20 | 0.36% | 13,070 |
| Jan 14, 2026 | 4.19 | 4.23 | 4.16 | 4.19 | 4.19 | 0.12% | 26,074 |
| Jan 13, 2026 | 4.16 | 4.20 | 4.15 | 4.18 | 4.18 | 0.24% | 29,294 |
| Jan 12, 2026 | 4.18 | 4.19 | 4.16 | 4.17 | 4.17 | -0.48% | 25,467 |
| Jan 9, 2026 | 4.20 | 4.20 | 4.18 | 4.19 | 4.19 | -0.12% | 20,057 |
| Jan 8, 2026 | 4.17 | 4.20 | 4.16 | 4.20 | 4.20 | 0.60% | 17,278 |
| Jan 7, 2026 | 4.23 | 4.24 | 4.17 | 4.17 | 4.17 | -1.30% | 30,561 |
| Jan 5, 2026 | 4.19 | 4.25 | 4.16 | 4.23 | 4.23 | 0.84% | 25,387 |
| Jan 2, 2026 | 4.20 | 4.26 | 4.10 | 4.19 | 4.19 | -0.48% | 43,782 |
| Dec 30, 2025 | 4.26 | 4.26 | 4.21 | 4.21 | 4.21 | -3.22% | 28,743 |
| Dec 29, 2025 | 4.27 | 4.35 | 4.16 | 4.35 | 4.35 | 0.58% | 70,479 |
| Dec 23, 2025 | 4.38 | 4.38 | 4.25 | 4.33 | 4.33 | -1.26% | 62,020 |
| Dec 22, 2025 | 4.36 | 4.50 | 4.30 | 4.38 | 4.38 | - | 78,329 |
| Dec 19, 2025 | 4.44 | 4.47 | 4.38 | 4.38 | 4.38 | -1.35% | 37,652 |
| Dec 18, 2025 | 4.45 | 4.49 | 4.36 | 4.44 | 4.44 | -0.22% | 40,701 |
| Dec 17, 2025 | 4.42 | 4.50 | 4.33 | 4.45 | 4.45 | 0.23% | 39,283 |
| Dec 16, 2025 | 4.18 | 4.54 | 4.12 | 4.44 | 4.44 | 5.34% | 106,675 |
| Dec 15, 2025 | 4.20 | 4.23 | 4.15 | 4.22 | 4.22 | 0.36% | 70,827 |
| Dec 12, 2025 | 4.16 | 4.25 | 4.16 | 4.20 | 4.20 | 0.72% | 15,117 |
| Dec 11, 2025 | 4.20 | 4.27 | 4.11 | 4.17 | 4.17 | -0.60% | 33,767 |
| Dec 10, 2025 | 4.15 | 4.20 | 4.11 | 4.20 | 4.20 | 1.33% | 36,712 |
| Dec 9, 2025 | 4.11 | 4.18 | 4.04 | 4.14 | 4.14 | 0.73% | 47,797 |
| Dec 8, 2025 | 4.12 | 4.18 | 4.08 | 4.11 | 4.11 | 0.24% | 39,122 |
| Dec 5, 2025 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | -1.44% | 26,877 |
| Dec 4, 2025 | 4.08 | 4.21 | 4.08 | 4.16 | 4.16 | 0.97% | 67,520 |
| Dec 3, 2025 | 4.07 | 4.17 | 4.07 | 4.12 | 4.12 | -0.48% | 45,725 |
| Dec 2, 2025 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 0.98% | 22,522 |
| Dec 1, 2025 | 4.02 | 4.15 | 4.02 | 4.10 | 4.10 | -0.49% | 46,110 |
| Nov 28, 2025 | 4.08 | 4.19 | 4.05 | 4.12 | 4.12 | - | 35,965 |
| Nov 27, 2025 | 4.11 | 4.15 | 4.05 | 4.12 | 4.12 | -1.20% | 55,393 |
| Nov 26, 2025 | 4.24 | 4.27 | 4.08 | 4.17 | 4.17 | -1.77% | 63,268 |
| Nov 25, 2025 | 4.21 | 4.27 | 4.20 | 4.25 | 4.25 | 0.83% | 7,396 |
| Nov 24, 2025 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -1.64% | 23,747 |
| Nov 21, 2025 | 4.21 | 4.28 | 4.20 | 4.28 | 4.28 | 1.06% | 17,204 |
| Nov 20, 2025 | 4.36 | 4.40 | 4.21 | 4.24 | 4.24 | -3.53% | 37,481 |
| Nov 19, 2025 | 4.35 | 4.44 | 4.20 | 4.39 | 4.39 | 1.04% | 32,162 |
| Nov 18, 2025 | 4.30 | 4.37 | 4.28 | 4.35 | 4.35 | 1.05% | 57,673 |
| Nov 17, 2025 | 4.30 | 4.35 | 4.25 | 4.30 | 4.30 | - | 21,136 |
| Nov 14, 2025 | 4.17 | 4.40 | 4.07 | 4.30 | 4.30 | 3.12% | 74,261 |
| Nov 13, 2025 | 4.10 | 4.19 | 4.07 | 4.17 | 4.17 | 2.08% | 157,379 |