4MASS Spólka Akcyjna (WSE:4MS)
Poland · Delayed Price · Currency is PLN 6.47
+0.36 (5.89%)
Last updated: Nov 3, 2026, 4:47 PM CET
4MASS Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.46 | 6.76 | 6.22 | 6.47 | 6.47 | 5.89% | 141,571 |
| Nov 2, 2026 | 6.10 | 6.12 | 5.95 | 6.11 | 6.11 | 0.16% | 23,842 |
| Oct 30, 2026 | 6.00 | 6.10 | 5.90 | 6.10 | 6.10 | 0.83% | 21,478 |
| Oct 29, 2026 | 6.09 | 6.09 | 6.00 | 6.05 | 6.05 | -0.66% | 1,107 |
| Oct 28, 2026 | 6.05 | 6.13 | 5.99 | 6.09 | 6.09 | 0.33% | 20,499 |
| Oct 27, 2026 | 5.93 | 6.07 | 5.91 | 6.07 | 6.07 | 0.83% | 8,220 |
| Oct 26, 2026 | 6.00 | 6.05 | 5.90 | 6.02 | 6.02 | 0.33% | 24,568 |
| Oct 23, 2026 | 5.99 | 6.00 | 5.78 | 6.00 | 6.00 | 1.52% | 23,993 |
| Oct 22, 2026 | 5.86 | 6.03 | 5.82 | 5.91 | 5.91 | -1.34% | 4,188 |
| Oct 21, 2026 | 5.79 | 6.00 | 5.79 | 5.99 | 5.99 | 3.28% | 10,860 |
| Oct 20, 2026 | 5.65 | 5.89 | 5.60 | 5.80 | 5.80 | 1.22% | 19,017 |
| Oct 19, 2026 | 6.09 | 6.10 | 5.72 | 5.73 | 5.73 | -4.50% | 14,910 |
| Oct 16, 2026 | 5.90 | 6.13 | 5.90 | 6.00 | 6.00 | 1.01% | 36,433 |
| Oct 15, 2026 | 5.88 | 5.97 | 5.73 | 5.94 | 5.94 | 1.02% | 25,107 |
| Oct 14, 2026 | 5.63 | 5.88 | 5.60 | 5.88 | 5.88 | 4.44% | 16,363 |
| Oct 13, 2026 | 5.57 | 5.64 | 5.57 | 5.63 | 5.63 | - | 5,524 |
| Oct 12, 2026 | 5.56 | 5.69 | 5.56 | 5.63 | 5.63 | - | 13,722 |
| Oct 9, 2026 | 5.56 | 5.69 | 5.56 | 5.63 | 5.63 | 0.54% | 16,318 |
| Oct 8, 2026 | 5.63 | 5.67 | 5.56 | 5.60 | 5.60 | -1.75% | 5,776 |
| Oct 7, 2026 | 5.68 | 5.76 | 5.60 | 5.70 | 5.70 | -0.87% | 9,403 |
| Oct 6, 2026 | 5.99 | 5.99 | 5.67 | 5.75 | 5.75 | -3.20% | 15,879 |
| Oct 5, 2026 | 5.83 | 6.00 | 5.82 | 5.94 | 5.94 | -1.00% | 13,522 |
| Oct 2, 2026 | 5.95 | 6.14 | 5.86 | 6.00 | 6.00 | 0.84% | 53,110 |
| Oct 1, 2026 | 5.72 | 6.07 | 5.60 | 5.95 | 5.95 | 3.84% | 178,749 |
| Sep 30, 2026 | 5.64 | 5.75 | 5.56 | 5.73 | 5.73 | 2.32% | 45,941 |
| Sep 29, 2026 | 5.51 | 5.70 | 5.45 | 5.60 | 5.60 | 0.18% | 38,255 |
| Sep 28, 2026 | 5.33 | 5.80 | 4.91 | 5.59 | 5.59 | 4.10% | 130,574 |
| Sep 25, 2026 | 5.53 | 5.59 | 5.30 | 5.37 | 5.37 | -3.07% | 19,828 |
| Sep 24, 2026 | 5.54 | 5.72 | 5.47 | 5.54 | 5.54 | 2.78% | 115,200 |
| Sep 23, 2026 | 5.44 | 5.44 | 5.33 | 5.39 | 5.39 | -0.19% | 7,934 |
| Sep 22, 2026 | 5.32 | 5.43 | 5.30 | 5.40 | 5.40 | - | 7,202 |
| Sep 21, 2026 | 5.37 | 5.40 | 5.32 | 5.40 | 5.40 | 0.75% | 5,872 |
| Sep 18, 2026 | 5.37 | 5.38 | 5.30 | 5.36 | 5.36 | - | 3,497 |
| Sep 17, 2026 | 5.39 | 5.39 | 5.30 | 5.36 | 5.36 | 0.19% | 5,955 |
| Sep 16, 2026 | 5.30 | 5.45 | 5.22 | 5.35 | 5.35 | 0.94% | 13,430 |
| Sep 15, 2026 | 5.35 | 5.35 | 5.22 | 5.30 | 5.30 | 1.73% | 309 |
| Sep 14, 2026 | 5.18 | 5.35 | 5.18 | 5.21 | 5.21 | -1.33% | 21,688 |
| Sep 11, 2026 | 5.35 | 5.35 | 5.21 | 5.28 | 5.28 | -1.31% | 3,552 |
| Sep 10, 2026 | 5.26 | 5.35 | 5.16 | 5.35 | 5.35 | 1.71% | 8,332 |
| Sep 9, 2026 | 5.31 | 5.38 | 5.26 | 5.26 | 5.26 | -1.68% | 2,056 |
| Sep 8, 2026 | 5.25 | 5.39 | 5.25 | 5.35 | 5.35 | 0.38% | 11,064 |
| Sep 7, 2026 | 5.45 | 5.45 | 5.31 | 5.33 | 5.33 | -2.74% | 6,323 |
| Sep 4, 2026 | 5.28 | 5.48 | 5.28 | 5.48 | 5.48 | 1.86% | 5,014 |
| Sep 3, 2026 | 5.60 | 5.62 | 5.21 | 5.38 | 5.38 | -3.93% | 19,124 |
| Sep 2, 2026 | 5.68 | 5.68 | 5.49 | 5.60 | 5.60 | -1.41% | 10,965 |
| Sep 1, 2026 | 5.57 | 5.70 | 5.57 | 5.68 | 5.68 | 0.35% | 15,786 |
| Aug 31, 2026 | 5.63 | 5.66 | 5.50 | 5.66 | 5.66 | 0.53% | 38,147 |
| Aug 28, 2026 | 5.63 | 5.63 | 5.60 | 5.63 | 5.63 | 0.18% | 4,248 |
| Aug 27, 2026 | 5.55 | 5.63 | 5.52 | 5.62 | 5.62 | 0.18% | 25,890 |
| Aug 26, 2026 | 5.50 | 5.61 | 5.50 | 5.61 | 5.61 | 2.00% | 27,053 |