Examobile S.A. (WSE:EXA)
Poland · Delayed Price · Currency is PLN 3.280
-0.020 (-0.61%)
At close: Oct 28, 2025
Examobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 3.40 | 3.76 | 3.34 | 3.76 | 3.76 | 11.24% | 1,498 |
| Sep 16, 2025 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | 2.42% | 1,010 |
| Sep 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 300 |
| Sep 12, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 403 |
| Sep 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | 21 |
| Sep 10, 2025 | 3.22 | 3.30 | 3.20 | 3.30 | 3.30 | -1.79% | 1,024 |
| Sep 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | 21 |
| Sep 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 2 |
| Sep 3, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 5.73% | 30 |
| Sep 2, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -5.42% | 90 |
| Sep 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 4 |
| Aug 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 4 |
| Aug 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 4 |
| Aug 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 4 |
| Aug 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 4 |
| Aug 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.11% | 4 |
| Aug 22, 2025 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | -3.01% | 8 |
| Aug 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 4 |
| Aug 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 4 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | 300 |
| Aug 14, 2025 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | -3.01% | 8 |
| Aug 13, 2025 | 3.10 | 3.32 | 3.10 | 3.32 | 3.32 | 9.93% | 2,071 |
| Aug 12, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 4.14% | 66 |
| Aug 11, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 100 |
| Aug 8, 2025 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | - | 10 |
| Aug 7, 2025 | 3.08 | 3.08 | 2.92 | 2.92 | 2.92 | 0.69% | 33 |
| Aug 6, 2025 | 3.30 | 3.30 | 2.90 | 2.90 | 2.90 | -12.12% | 2,763 |
| Aug 5, 2025 | 2.60 | 3.30 | 2.60 | 3.30 | 3.30 | 50.00% | 18,915 |
| Aug 4, 2025 | 3.24 | 3.24 | 2.20 | 2.20 | 2.20 | -32.10% | 15,282 |
| Aug 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1,407 |
| Jul 31, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 1,022 |
| Jul 30, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | - | 1,060 |
| Jul 29, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | - | 1,625 |
| Jul 28, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | 1,020 |