4MASS Spólka Akcyjna (WSE:4MS)
Poland · Delayed Price · Currency is PLN 5.49
-0.06 (-1.08%)
At close: Aug 14, 2026
4MASS Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.45 | 5.58 | 5.38 | 5.49 | 5.49 | -1.08% | 8,333 |
| Aug 13, 2026 | 5.50 | 5.57 | 5.42 | 5.55 | 5.55 | 0.36% | 12,714 |
| Aug 12, 2026 | 5.47 | 5.55 | 5.40 | 5.53 | 5.53 | 1.47% | 15,808 |
| Aug 11, 2026 | 5.52 | 5.55 | 5.35 | 5.45 | 5.45 | -1.45% | 15,706 |
| Aug 10, 2026 | 5.44 | 5.53 | 5.32 | 5.53 | 5.53 | 1.84% | 36,279 |
| Aug 7, 2026 | 5.39 | 5.44 | 5.25 | 5.43 | 5.43 | 1.50% | 80,469 |
| Aug 6, 2026 | 5.34 | 5.40 | 5.34 | 5.35 | 5.35 | 0.19% | 44,907 |
| Aug 5, 2026 | 5.26 | 5.38 | 5.25 | 5.34 | 5.34 | 1.33% | 56,729 |
| Aug 4, 2026 | 5.20 | 5.28 | 5.11 | 5.27 | 5.27 | 1.35% | 16,365 |
| Aug 3, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 6,423 |
| Jul 31, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 6,680 |
| Jul 30, 2026 | 5.28 | 5.28 | 5.05 | 5.20 | 5.20 | -1.52% | 13,448 |
| Jul 29, 2026 | 5.26 | 5.29 | 5.26 | 5.28 | 5.28 | 0.38% | 9,615 |
| Jul 28, 2026 | 5.15 | 5.28 | 5.12 | 5.26 | 5.26 | 2.14% | 59,432 |
| Jul 27, 2026 | 5.14 | 5.15 | 5.02 | 5.15 | 5.15 | 0.19% | 21,587 |
| Jul 24, 2026 | 5.11 | 5.14 | 5.00 | 5.14 | 5.14 | 0.19% | 33,804 |
| Jul 23, 2026 | 5.10 | 5.13 | 5.00 | 5.13 | 5.13 | 0.59% | 10,293 |
| Jul 22, 2026 | 5.14 | 5.14 | 5.01 | 5.10 | 5.10 | -0.58% | 3,402 |
| Jul 21, 2026 | 5.08 | 5.13 | 4.97 | 5.13 | 5.13 | 0.79% | 25,375 |
| Jul 20, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | 2,032 |
| Jul 17, 2026 | 5.10 | 5.10 | 4.95 | 5.10 | 5.10 | -0.39% | 16,070 |
| Jul 16, 2026 | 5.10 | 5.13 | 5.08 | 5.12 | 5.12 | 0.79% | 6,940 |
| Jul 15, 2026 | 5.08 | 5.15 | 5.01 | 5.08 | 5.08 | - | 23,482 |
| Jul 14, 2026 | 5.05 | 5.09 | 5.00 | 5.08 | 5.08 | 0.79% | 18,612 |
| Jul 13, 2026 | 4.98 | 5.04 | 4.90 | 5.04 | 5.04 | 1.72% | 60,523 |
| Jul 10, 2026 | 4.83 | 4.96 | 4.83 | 4.96 | 4.96 | 0.30% | 10,687 |
| Jul 9, 2026 | 4.89 | 4.94 | 4.81 | 4.94 | 4.94 | 0.92% | 10,036 |
| Jul 8, 2026 | 4.89 | 4.90 | 4.70 | 4.90 | 4.90 | 0.10% | 21,112 |
| Jul 7, 2026 | 4.87 | 4.90 | 4.81 | 4.89 | 4.89 | 0.51% | 27,248 |
| Jul 6, 2026 | 4.79 | 4.87 | 4.79 | 4.87 | 4.87 | 1.57% | 34,511 |
| Jul 3, 2026 | 4.71 | 4.80 | 4.70 | 4.79 | 4.79 | 1.70% | 10,859 |
| Jul 2, 2026 | 4.75 | 4.85 | 4.65 | 4.71 | 4.71 | -1.26% | 37,347 |
| Jul 1, 2026 | 4.71 | 4.78 | 4.70 | 4.77 | 4.77 | - | 14,653 |
| Jun 30, 2026 | 4.70 | 4.79 | 4.70 | 4.77 | 4.77 | - | 10,036 |
| Jun 29, 2026 | 4.80 | 4.80 | 4.70 | 4.77 | 4.77 | -0.52% | 5,139 |
| Jun 26, 2026 | 4.70 | 4.80 | 4.61 | 4.80 | 4.80 | - | 21,864 |
| Jun 25, 2026 | 4.84 | 4.85 | 4.75 | 4.80 | 4.80 | -0.93% | 7,512 |
| Jun 24, 2026 | 4.80 | 4.84 | 4.76 | 4.84 | 4.84 | 0.83% | 8,618 |
| Jun 23, 2026 | 4.78 | 4.85 | 4.78 | 4.80 | 4.80 | 0.42% | 33,443 |
| Jun 22, 2026 | 4.76 | 4.78 | 4.71 | 4.78 | 4.78 | 0.42% | 18,005 |
| Jun 19, 2026 | 4.72 | 4.76 | 4.64 | 4.76 | 4.76 | 0.74% | 7,571 |
| Jun 18, 2026 | 4.74 | 4.75 | 4.65 | 4.73 | 4.73 | -0.11% | 9,963 |
| Jun 17, 2026 | 4.53 | 4.74 | 4.53 | 4.73 | 4.73 | 1.28% | 60,013 |
| Jun 16, 2026 | 4.64 | 4.70 | 4.54 | 4.67 | 4.67 | 0.65% | 18,567 |
| Jun 15, 2026 | 4.71 | 4.71 | 4.54 | 4.64 | 4.64 | -1.28% | 11,734 |
| Jun 12, 2026 | 4.65 | 4.77 | 4.60 | 4.70 | 4.70 | - | 12,568 |
| Jun 11, 2026 | 4.71 | 4.78 | 4.65 | 4.70 | 4.70 | -0.11% | 12,492 |
| Jun 10, 2026 | 4.70 | 4.71 | 4.64 | 4.71 | 4.71 | 0.11% | 19,350 |
| Jun 9, 2026 | 4.58 | 4.70 | 4.55 | 4.70 | 4.70 | 2.17% | 16,130 |
| Jun 8, 2026 | 4.39 | 4.67 | 4.26 | 4.60 | 4.60 | 3.72% | 84,914 |