4MASS Spólka Akcyjna (WSE:4MS)
Poland · Delayed Price · Currency is PLN 5.14
+0.01 (0.19%)
At close: Jul 24, 2026
4MASS Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 4.45 | 4.47 | 4.32 | 4.44 | 4.44 | -0.34% | 10,343 |
| Jun 3, 2026 | 4.39 | 4.47 | 4.39 | 4.45 | 4.45 | 1.37% | 14,744 |
| Jun 2, 2026 | 4.44 | 4.50 | 4.33 | 4.39 | 4.39 | -0.34% | 88,553 |
| Jun 1, 2026 | 4.25 | 4.48 | 4.25 | 4.41 | 4.41 | 3.40% | 60,042 |
| May 29, 2026 | 4.11 | 4.26 | 4.11 | 4.26 | 4.26 | 2.53% | 17,156 |
| May 28, 2026 | 4.18 | 4.24 | 4.15 | 4.16 | 4.16 | -1.07% | 14,613 |
| May 27, 2026 | 4.11 | 4.22 | 4.11 | 4.20 | 4.20 | 0.96% | 76,807 |
| 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 |