Examobile S.A. (WSE:EXA)
Poland · Delayed Price · Currency is PLN 3.860
+0.120 (3.21%)
At close: Mar 26, 2026
Examobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 3.21% | 124 |
| Mar 25, 2026 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | 6.25% | 161 |
| Mar 24, 2026 | 3.32 | 3.52 | 3.32 | 3.52 | 3.52 | 6.02% | 431 |
| Mar 23, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 24 |
| Mar 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 4 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 20 |
| Mar 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 20 |
| Mar 17, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 24 |
| Mar 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 4 |
| Mar 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 335 |
| Mar 12, 2026 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -4.62% | 508 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 900 |
| Mar 9, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -4.89% | 350 |
| Mar 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | 435 |
| Mar 3, 2026 | 3.86 | 3.86 | 3.52 | 3.66 | 3.66 | -5.18% | 510 |
| Feb 25, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -3.50% | 4 |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3 |
| Feb 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 3 |
| Feb 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 13 |
| Feb 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10 |
| Feb 16, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 7.53% | 405 |
| Feb 11, 2026 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | - | 44 |
| Feb 9, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -2.11% | 42 |
| Feb 5, 2026 | 4.04 | 4.04 | 3.80 | 3.80 | 3.80 | -5.94% | 183 |
| Feb 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 5 |
| Feb 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 200 |
| Feb 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 26 |
| Jan 29, 2026 | 3.86 | 4.00 | 3.84 | 4.00 | 4.00 | -0.99% | 40 |
| Jan 28, 2026 | 4.04 | 4.04 | 3.86 | 4.04 | 4.04 | - | 8 |
| Jan 27, 2026 | 4.04 | 4.04 | 3.86 | 4.04 | 4.04 | - | 25 |
| Jan 26, 2026 | 4.04 | 4.04 | 3.90 | 4.04 | 4.04 | 0.50% | 3,575 |
| Jan 23, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | - | 5 |
| Jan 22, 2026 | 4.04 | 4.04 | 3.84 | 4.02 | 4.02 | -0.50% | 64 |
| Jan 21, 2026 | 4.04 | 4.04 | 3.90 | 4.04 | 4.04 | -1.94% | 59 |
| Jan 20, 2026 | 3.88 | 4.12 | 3.88 | 4.12 | 4.12 | 6.19% | 24 |
| Jan 19, 2026 | 3.72 | 4.02 | 3.72 | 3.88 | 3.88 | 4.86% | 3,712 |
| Jan 16, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -2.63% | 134 |
| Jan 12, 2026 | 3.64 | 3.80 | 3.60 | 3.80 | 3.80 | - | 434 |
| Jan 9, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 1.60% | 374 |
| Jan 8, 2026 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | 7.47% | 434 |
| Jan 7, 2026 | 3.44 | 3.74 | 3.44 | 3.48 | 3.48 | 1.16% | 549 |
| Jan 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 20 |
| Jan 2, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 60 |
| Dec 30, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 264 |
| Dec 29, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 5.77% | 5,162 |
| Dec 23, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 1,000 |
| Dec 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 4 |
| Dec 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 4 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 4 |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 129 |