Examobile S.A. (WSE:EXA)
Poland · Delayed Price · Currency is PLN 3.840
0.00 (0.00%)
At close: Aug 18, 2026
Examobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 3 |
| Aug 17, 2026 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | 4.92% | 1,506 |
| Aug 14, 2026 | 3.76 | 3.80 | 3.66 | 3.66 | 3.66 | -3.68% | 865 |
| Aug 13, 2026 | 3.80 | 3.80 | 3.56 | 3.80 | 3.80 | 5.56% | 254 |
| Aug 11, 2026 | 3.42 | 4.04 | 3.22 | 3.60 | 3.60 | 5.88% | 4,957 |
| Aug 10, 2026 | 3.44 | 3.50 | 3.40 | 3.40 | 3.40 | - | 163 |
| Aug 7, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 1.80% | 697 |
| Aug 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | 120 |
| Aug 5, 2026 | 3.46 | 3.50 | 3.32 | 3.38 | 3.38 | -2.31% | 684 |
| Jul 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 3 |
| Jul 23, 2026 | 3.18 | 3.46 | 3.18 | 3.46 | 3.46 | 8.81% | 1,295 |
| Jul 22, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | - | 1,030 |
| Jul 20, 2026 | 3.46 | 3.46 | 3.18 | 3.18 | 3.18 | -6.47% | 1,003 |
| Jul 16, 2026 | 3.26 | 3.40 | 3.20 | 3.40 | 3.40 | - | 693 |
| Jul 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4 |
| Jul 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 3 |
| Jul 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 5.62% | 30 |
| Jul 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 4 |
| Jul 9, 2026 | 3.40 | 3.40 | 3.22 | 3.22 | 3.22 | -5.29% | 104 |
| Jul 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3 |
| Jul 3, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 101 |
| Jul 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 10 |
| Jul 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 115 |
| Jun 30, 2026 | 3.22 | 3.34 | 3.20 | 3.20 | 3.20 | -3.03% | 1,497 |
| Jun 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 20 |
| Jun 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 4 |
| Jun 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | 4 |
| Jun 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 820 |
| Jun 18, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -3.03% | 74 |
| Jun 17, 2026 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -4.62% | 60 |
| Jun 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 3 |
| Jun 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 20 |
| Jun 12, 2026 | 3.20 | 3.46 | 3.20 | 3.46 | 3.46 | 8.81% | 530 |
| Jun 11, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -3.05% | 700 |
| Jun 10, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | 82 |
| Jun 9, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 1.87% | 764 |
| Jun 8, 2026 | 3.22 | 3.36 | 3.20 | 3.20 | 3.20 | 3.23% | 796 |
| Jun 5, 2026 | 3.60 | 3.60 | 3.10 | 3.10 | 3.10 | -13.89% | 6,005 |
| Jun 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 973 |
| Jun 2, 2026 | 3.56 | 3.60 | 3.42 | 3.60 | 3.60 | 1.12% | 2,498 |
| Jun 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 20 |
| May 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 5 |
| May 28, 2026 | 3.72 | 3.72 | 3.40 | 3.56 | 3.56 | -5.32% | 1,200 |
| May 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 560 |
| 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 |