Examobile S.A. (WSE:EXA)
Poland · Delayed Price · Currency is PLN 3.400
0.00 (0.00%)
At close: Jul 3, 2026
Examobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |