Examobile S.A. (WSE:EXA)
Poland · Delayed Price · Currency is PLN 3.780
+0.020 (0.53%)
At close: May 26, 2026
Examobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 5 |
| May 25, 2026 | 3.92 | 3.92 | 3.76 | 3.76 | 3.76 | -4.08% | 234 |
| May 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 3 |
| May 21, 2026 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | 8.29% | 216 |
| May 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 20 |
| May 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | 200 |
| May 18, 2026 | 3.68 | 3.80 | 3.60 | 3.80 | 3.80 | 4.40% | 691 |
| May 15, 2026 | 4.00 | 4.00 | 3.52 | 3.64 | 3.64 | -9.45% | 1,960 |
| May 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | 40 |
| May 13, 2026 | 4.04 | 4.06 | 3.98 | 4.06 | 4.06 | 1.00% | 110 |
| May 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 130 |
| May 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 3,490 |
| May 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 300 |
| May 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 254 |
| May 6, 2026 | 3.86 | 4.02 | 3.86 | 4.02 | 4.02 | 3.08% | 653 |
| Apr 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 250 |
| Apr 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 19 |
| Apr 27, 2026 | 4.12 | 4.12 | 3.90 | 3.90 | 3.90 | -4.88% | 1,687 |
| Apr 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 20 |
| Apr 23, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | - | 78 |
| Apr 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | 100 |
| Apr 21, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.49% | 23 |
| Apr 20, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 361 |
| Apr 16, 2026 | 3.98 | 4.00 | 3.88 | 4.00 | 4.00 | - | 345 |
| Apr 15, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 275 |
| Apr 14, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -1.48% | 328 |
| Apr 10, 2026 | 4.00 | 4.16 | 4.00 | 4.06 | 4.06 | 1.50% | 464 |
| Apr 9, 2026 | 4.08 | 4.16 | 4.00 | 4.00 | 4.00 | -0.50% | 576 |
| Apr 8, 2026 | 3.84 | 4.02 | 3.84 | 4.02 | 4.02 | 4.69% | 27 |
| Apr 7, 2026 | 3.60 | 4.18 | 3.60 | 3.84 | 3.84 | 9.71% | 6,300 |
| Apr 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Apr 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.42% | 5 |
| Mar 30, 2026 | 3.74 | 3.74 | 3.26 | 3.32 | 3.32 | -11.23% | 5,700 |
| Mar 27, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -3.11% | 270 |
| 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 |