Examobile S.A. (WSE:EXA)
Poland · Delayed Price · Currency is PLN 4.040
-0.080 (-1.94%)
At close: Jan 21, 2026
Examobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 4 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -2.45% | 283 |
| Dec 10, 2025 | 3.28 | 3.34 | 3.26 | 3.26 | 3.26 | 3.16% | 2,680 |
| Dec 9, 2025 | 3.36 | 3.36 | 3.16 | 3.16 | 3.16 | - | 860 |
| Dec 8, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -7.60% | 905 |
| Dec 5, 2025 | 3.36 | 3.42 | 3.30 | 3.42 | 3.42 | -2.29% | 2,370 |
| Dec 2, 2025 | 3.34 | 3.50 | 3.32 | 3.50 | 3.50 | 4.79% | 647 |
| Dec 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 80 |
| Nov 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 20 |
| Nov 25, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -8.60% | 2,312 |
| Nov 18, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | 21 |
| Nov 17, 2025 | 3.64 | 3.72 | 3.42 | 3.72 | 3.72 | 2.20% | 246 |
| Nov 14, 2025 | 3.36 | 3.64 | 3.36 | 3.64 | 3.64 | 10.98% | 694 |
| Nov 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 30 |
| Nov 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | 10 |
| Nov 7, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 21 |
| Oct 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | 5 |
| Oct 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 33 |
| Oct 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | 201 |
| Oct 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | 80 |
| Oct 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 3 |
| Oct 21, 2025 | 3.16 | 3.36 | 3.16 | 3.36 | 3.36 | 6.33% | 148 |
| Oct 20, 2025 | 3.44 | 3.44 | 3.16 | 3.16 | 3.16 | -9.20% | 624 |
| Oct 16, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 83 |
| Oct 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | 3 |
| Oct 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | 5 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| Oct 8, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 20 |
| Oct 2, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 2.96% | 28 |
| Oct 1, 2025 | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | -3.43% | 104 |
| Sep 30, 2025 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -3.85% | 1,236 |
| Sep 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.19% | 36 |