Examobile S.A. (WSE:EXA)
Poland · Delayed Price · Currency is PLN 3.740
-0.040 (-1.06%)
At close: Sep 28, 2026
Examobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.98 | 3.98 | 3.74 | 3.74 | 3.74 | -1.06% | 264 |
| Sep 24, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -1.56% | 108 |
| Sep 23, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 2.13% | 80 |
| Sep 22, 2026 | 3.88 | 3.90 | 3.76 | 3.76 | 3.76 | -6.00% | 685 |
| Sep 21, 2026 | 3.84 | 4.04 | 3.82 | 4.00 | 4.00 | 8.11% | 4,580 |
| Sep 18, 2026 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -7.50% | 777 |
| Sep 17, 2026 | 3.64 | 4.00 | 3.64 | 4.00 | 4.00 | 9.29% | 2,527 |
| Sep 15, 2026 | 3.66 | 3.66 | 3.50 | 3.66 | 3.66 | 4.57% | 704 |
| Sep 14, 2026 | 4.00 | 4.00 | 3.50 | 3.50 | 3.50 | -12.50% | 1,497 |
| Sep 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Sep 10, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | - | 5,708 |
| Sep 9, 2026 | 3.52 | 4.10 | 3.52 | 4.00 | 4.00 | 16.96% | 13,660 |
| Sep 8, 2026 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -2.29% | 261 |
| Sep 7, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 2.34% | 2,340 |
| Sep 4, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | 280 |
| Sep 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 170 |
| Sep 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 14 |
| Sep 1, 2026 | 3.66 | 3.66 | 3.44 | 3.44 | 3.44 | -4.44% | 239 |
| Aug 25, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 3.45% | 990 |
| Aug 24, 2026 | 3.70 | 3.70 | 3.48 | 3.48 | 3.48 | -7.94% | 1,524 |
| Aug 20, 2026 | 3.82 | 3.82 | 3.58 | 3.78 | 3.78 | -1.05% | 130 |
| Aug 19, 2026 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | -0.52% | 150 |
| 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 |