Mabion S.A. (WSE:MAB)
Poland · Delayed Price · Currency is PLN 8.26
+0.01 (0.12%)
Jan 28, 2026, 5:00 PM CET
Mabion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.24 | 8.31 | 8.24 | 8.31 | - | 0.73% | 2,461 |
| Jan 27, 2026 | 8.13 | 8.29 | 8.12 | 8.25 | 8.25 | 0.73% | 13,016 |
| Jan 26, 2026 | 8.21 | 8.28 | 8.10 | 8.19 | 8.19 | -0.36% | 21,271 |
| Jan 23, 2026 | 8.29 | 8.31 | 8.10 | 8.22 | 8.22 | -0.72% | 34,530 |
| Jan 22, 2026 | 8.20 | 8.49 | 8.20 | 8.28 | 8.28 | 1.47% | 20,251 |
| Jan 21, 2026 | 8.00 | 8.17 | 8.00 | 8.16 | 8.16 | 0.87% | 15,912 |
| Jan 20, 2026 | 8.20 | 8.21 | 7.93 | 8.09 | 8.09 | -1.34% | 34,603 |
| Jan 19, 2026 | 8.16 | 8.28 | 8.01 | 8.20 | 8.20 | - | 26,769 |
| Jan 16, 2026 | 8.40 | 8.44 | 8.20 | 8.20 | 8.20 | -2.38% | 45,967 |
| Jan 15, 2026 | 8.49 | 8.50 | 8.31 | 8.40 | 8.40 | -1.06% | 39,579 |
| Jan 14, 2026 | 8.64 | 8.65 | 8.26 | 8.49 | 8.49 | -0.12% | 78,877 |
| Jan 13, 2026 | 8.09 | 8.75 | 8.00 | 8.50 | 8.50 | 4.94% | 156,850 |
| Jan 12, 2026 | 8.10 | 8.22 | 8.00 | 8.10 | 8.10 | -1.70% | 30,451 |
| Jan 9, 2026 | 8.00 | 8.24 | 7.90 | 8.24 | 8.24 | 3.26% | 47,548 |
| Jan 8, 2026 | 8.00 | 8.05 | 7.82 | 7.98 | 7.98 | -0.25% | 44,678 |
| Jan 7, 2026 | 8.00 | 8.05 | 7.79 | 8.00 | 8.00 | 1.39% | 97,742 |
| Jan 5, 2026 | 7.98 | 7.99 | 7.64 | 7.89 | 7.89 | 8.23% | 88,049 |
| Jan 2, 2026 | 7.25 | 7.29 | 7.01 | 7.29 | 7.29 | 4.44% | 73,145 |
| Dec 30, 2025 | 7.09 | 7.09 | 6.97 | 6.98 | 6.98 | -0.29% | 73,498 |
| Dec 29, 2025 | 6.95 | 7.27 | 6.91 | 7.00 | 7.00 | 0.72% | 69,113 |
| Dec 23, 2025 | 6.82 | 7.19 | 6.75 | 6.95 | 6.95 | 1.91% | 234,765 |
| Dec 22, 2025 | 6.80 | 7.27 | 6.80 | 6.82 | 6.82 | -0.15% | 98,394 |
| Dec 19, 2025 | 6.84 | 6.95 | 6.70 | 6.83 | 6.83 | -0.29% | 94,861 |
| Dec 18, 2025 | 6.96 | 7.04 | 6.83 | 6.85 | 6.85 | -2.84% | 99,989 |
| Dec 17, 2025 | 7.10 | 7.12 | 7.01 | 7.05 | 7.05 | -0.98% | 51,205 |
| Dec 16, 2025 | 7.23 | 7.24 | 7.03 | 7.12 | 7.12 | -1.79% | 56,925 |
| Dec 15, 2025 | 7.32 | 7.36 | 7.10 | 7.25 | 7.25 | -1.89% | 86,438 |
| Dec 12, 2025 | 7.65 | 7.65 | 7.28 | 7.39 | 7.39 | -2.25% | 48,618 |
| Dec 11, 2025 | 7.78 | 7.86 | 7.50 | 7.56 | 7.56 | -3.69% | 28,117 |
| Dec 10, 2025 | 8.08 | 8.12 | 7.75 | 7.85 | 7.85 | -1.63% | 34,841 |
| Dec 9, 2025 | 8.15 | 8.15 | 7.57 | 7.98 | 7.98 | -2.09% | 75,477 |
| Dec 8, 2025 | 7.13 | 8.40 | 7.13 | 8.15 | 8.15 | 14.31% | 163,470 |
| Dec 5, 2025 | 7.00 | 7.24 | 6.98 | 7.13 | 7.13 | 1.57% | 63,213 |
| Dec 4, 2025 | 7.10 | 7.18 | 7.00 | 7.02 | 7.02 | -1.68% | 33,635 |
| Dec 3, 2025 | 7.08 | 7.15 | 6.95 | 7.14 | 7.14 | 1.42% | 64,027 |
| Dec 2, 2025 | 7.35 | 7.39 | 6.98 | 7.04 | 7.04 | -4.22% | 63,689 |
| Dec 1, 2025 | 7.40 | 7.45 | 7.31 | 7.35 | 7.35 | -0.68% | 16,611 |
| Nov 28, 2025 | 7.49 | 7.57 | 7.35 | 7.40 | 7.40 | -1.20% | 34,317 |
| Nov 27, 2025 | 7.46 | 7.49 | 7.38 | 7.49 | 7.49 | 0.54% | 22,778 |
| Nov 26, 2025 | 7.60 | 7.60 | 7.41 | 7.45 | 7.45 | -1.46% | 18,318 |
| Nov 25, 2025 | 7.61 | 7.64 | 7.55 | 7.56 | 7.56 | -0.66% | 36,585 |
| Nov 24, 2025 | 7.48 | 7.63 | 7.46 | 7.61 | 7.61 | 1.74% | 21,562 |
| Nov 21, 2025 | 7.57 | 7.58 | 7.42 | 7.48 | 7.48 | -0.66% | 15,947 |
| Nov 20, 2025 | 7.67 | 7.67 | 7.52 | 7.53 | 7.53 | -1.83% | 14,199 |
| Nov 19, 2025 | 7.52 | 7.69 | 7.52 | 7.67 | 7.67 | 1.19% | 14,649 |
| Nov 18, 2025 | 7.70 | 7.76 | 7.58 | 7.58 | 7.58 | -1.43% | 22,822 |
| Nov 17, 2025 | 7.73 | 7.89 | 7.61 | 7.69 | 7.69 | -1.79% | 37,944 |
| Nov 14, 2025 | 7.85 | 7.90 | 7.74 | 7.83 | 7.83 | -0.63% | 30,235 |
| Nov 13, 2025 | 8.05 | 8.10 | 7.60 | 7.88 | 7.88 | -2.11% | 75,402 |
| Nov 12, 2025 | 8.17 | 8.25 | 8.05 | 8.05 | 8.05 | -1.23% | 15,334 |