4MASS Spólka Akcyjna (WSE:4MS)
Poland · Delayed Price · Currency is PLN 4.160
0.00 (0.00%)
Last updated: May 27, 2026, 10:13 AM CET
4MASS Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.04 | 4.19 | 4.04 | 4.16 | 4.16 | 1.46% | 37,757 |
| May 25, 2026 | 4.02 | 4.18 | 3.98 | 4.10 | 4.10 | 0.49% | 76,921 |
| May 22, 2026 | 4.12 | 4.20 | 3.78 | 4.08 | 4.08 | -2.86% | 134,372 |
| May 21, 2026 | 4.10 | 4.21 | 4.10 | 4.20 | 4.20 | 2.44% | 25,775 |
| May 20, 2026 | 4.10 | 4.13 | 4.08 | 4.10 | 4.10 | 0.12% | 3,578 |
| May 19, 2026 | 4.12 | 4.12 | 4.03 | 4.10 | 4.10 | -0.61% | 7,005 |
| May 18, 2026 | 4.14 | 4.15 | 4.00 | 4.12 | 4.12 | 0.73% | 23,443 |
| May 15, 2026 | 4.02 | 4.10 | 4.02 | 4.09 | 4.09 | 0.62% | 11,711 |
| May 14, 2026 | 4.11 | 4.11 | 4.02 | 4.07 | 4.07 | -1.09% | 21,058 |
| May 13, 2026 | 4.19 | 4.20 | 4.07 | 4.11 | 4.11 | -1.91% | 10,739 |
| May 12, 2026 | 4.31 | 4.31 | 4.10 | 4.19 | 4.19 | -3.57% | 29,615 |
| May 11, 2026 | 4.30 | 4.45 | 4.26 | 4.35 | 4.35 | 3.45% | 52,579 |
| May 8, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | -0.47% | 11,025 |
| May 7, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | 0.84% | 6,594 |
| May 6, 2026 | 4.08 | 4.25 | 4.08 | 4.19 | 4.19 | 2.70% | 15,574 |
| May 5, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 1.37% | 9,116 |
| May 4, 2026 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | -1.71% | 18,722 |
| Apr 30, 2026 | 4.03 | 4.14 | 4.02 | 4.09 | 4.09 | -0.12% | 12,054 |
| Apr 29, 2026 | 4.18 | 4.20 | 4.02 | 4.10 | 4.10 | -2.03% | 31,373 |
| Apr 28, 2026 | 4.21 | 4.21 | 4.06 | 4.18 | 4.18 | -1.65% | 35,744 |
| Apr 27, 2026 | 4.25 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 4,810 |
| Apr 24, 2026 | 4.21 | 4.34 | 4.20 | 4.20 | 4.20 | -2.10% | 7,779 |
| Apr 23, 2026 | 4.34 | 4.34 | 4.05 | 4.29 | 4.29 | -0.35% | 18,145 |
| Apr 22, 2026 | 4.35 | 4.35 | 4.30 | 4.31 | 4.31 | -0.58% | 3,035 |
| Apr 21, 2026 | 4.33 | 4.33 | 4.30 | 4.33 | 4.33 | -0.23% | 12,504 |
| Apr 20, 2026 | 4.35 | 4.35 | 4.26 | 4.34 | 4.34 | -1.14% | 21,693 |
| Apr 17, 2026 | 4.39 | 4.39 | 4.33 | 4.39 | 4.39 | -0.11% | 4,377 |
| Apr 16, 2026 | 4.37 | 4.40 | 4.35 | 4.40 | 4.40 | 0.57% | 31,625 |
| Apr 15, 2026 | 4.43 | 4.43 | 4.37 | 4.37 | 4.37 | -1.13% | 10,764 |
| Apr 14, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 19,022 |
| Apr 13, 2026 | 4.40 | 4.41 | 4.37 | 4.40 | 4.40 | -0.23% | 3,766 |
| Apr 10, 2026 | 4.40 | 4.41 | 4.37 | 4.41 | 4.41 | 0.23% | 31,467 |
| Apr 9, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 1.85% | 82,984 |
| Apr 8, 2026 | 4.33 | 4.39 | 4.27 | 4.32 | 4.32 | -0.35% | 12,228 |
| Apr 7, 2026 | 4.30 | 4.34 | 4.25 | 4.34 | 4.34 | 0.58% | 20,043 |
| Apr 2, 2026 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | -0.23% | 2,178 |
| Apr 1, 2026 | 4.32 | 4.32 | 4.25 | 4.32 | 4.32 | 1.65% | 10,708 |
| Mar 31, 2026 | 4.22 | 4.34 | 4.18 | 4.25 | 4.25 | - | 27,484 |
| Mar 30, 2026 | 4.34 | 4.43 | 4.18 | 4.25 | 4.25 | -3.30% | 56,681 |
| Mar 27, 2026 | 4.50 | 4.52 | 4.34 | 4.40 | 4.40 | -2.66% | 59,057 |
| Mar 26, 2026 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | 0.11% | 21,511 |
| Mar 25, 2026 | 4.38 | 4.51 | 4.38 | 4.51 | 4.51 | 2.50% | 30,521 |
| Mar 24, 2026 | 4.42 | 4.44 | 4.20 | 4.40 | 4.40 | -0.79% | 3,314 |
| Mar 23, 2026 | 4.48 | 4.50 | 4.10 | 4.44 | 4.44 | -1.33% | 29,770 |
| Mar 20, 2026 | 4.58 | 4.60 | 4.47 | 4.50 | 4.50 | -1.86% | 14,921 |
| Mar 19, 2026 | 4.60 | 4.60 | 4.51 | 4.58 | 4.58 | -0.43% | 16,018 |
| Mar 18, 2026 | 4.60 | 4.62 | 4.56 | 4.60 | 4.60 | -0.11% | 8,972 |
| Mar 17, 2026 | 4.60 | 4.63 | 4.57 | 4.61 | 4.61 | 0.11% | 9,559 |
| Mar 16, 2026 | 4.54 | 4.64 | 4.54 | 4.60 | 4.60 | - | 11,186 |
| Mar 13, 2026 | 4.65 | 4.65 | 4.53 | 4.60 | 4.60 | -1.08% | 8,784 |