Mabion S.A. (WSE:MAB)
Poland · Delayed Price · Currency is PLN 8.57
-0.12 (-1.38%)
Oct 10, 2025, 5:00 PM CET
Mabion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.72 | 8.78 | 8.53 | 8.57 | 8.57 | -1.38% | 15,723 |
| Oct 9, 2025 | 8.93 | 8.94 | 8.69 | 8.69 | 8.69 | -2.14% | 21,379 |
| Oct 8, 2025 | 8.84 | 9.20 | 8.66 | 8.88 | 8.88 | 0.45% | 57,589 |
| Oct 7, 2025 | 8.58 | 8.90 | 8.48 | 8.84 | 8.84 | 4.00% | 26,865 |
| Oct 6, 2025 | 8.90 | 8.90 | 8.46 | 8.50 | 8.50 | -3.95% | 23,750 |
| Oct 3, 2025 | 8.47 | 8.92 | 8.33 | 8.85 | 8.85 | 4.49% | 43,828 |
| Oct 2, 2025 | 8.08 | 8.50 | 8.06 | 8.47 | 8.47 | 0.95% | 87,060 |
| Oct 1, 2025 | 8.50 | 8.60 | 8.00 | 8.39 | 8.39 | -2.44% | 105,623 |
| Sep 30, 2025 | 8.64 | 8.80 | 8.58 | 8.60 | 8.60 | -0.46% | 24,293 |
| Sep 29, 2025 | 8.79 | 8.84 | 8.63 | 8.64 | 8.64 | -0.80% | 35,030 |
| Sep 26, 2025 | 8.69 | 8.95 | 8.50 | 8.71 | 8.71 | 0.23% | 25,736 |
| Sep 25, 2025 | 8.95 | 8.95 | 8.62 | 8.69 | 8.69 | -2.91% | 35,768 |
| Sep 24, 2025 | 8.91 | 8.98 | 8.80 | 8.95 | 8.95 | 0.34% | 20,274 |
| Sep 23, 2025 | 9.10 | 9.24 | 8.92 | 8.92 | 8.92 | -3.46% | 32,858 |
| Sep 22, 2025 | 8.96 | 9.29 | 8.96 | 9.24 | 9.24 | -0.65% | 18,259 |
| Sep 19, 2025 | 8.99 | 9.30 | 8.78 | 9.30 | 9.30 | 3.45% | 30,116 |
| Sep 18, 2025 | 9.09 | 9.32 | 8.92 | 8.99 | 8.99 | -1.64% | 30,600 |
| Sep 17, 2025 | 9.07 | 9.14 | 8.95 | 9.14 | 9.14 | 0.99% | 29,354 |
| Sep 16, 2025 | 9.25 | 9.25 | 8.98 | 9.05 | 9.05 | -2.27% | 33,004 |
| Sep 15, 2025 | 8.99 | 9.45 | 8.93 | 9.26 | 9.26 | 7.67% | 146,011 |
| Sep 12, 2025 | 8.54 | 8.60 | 8.44 | 8.60 | 8.60 | 1.78% | 21,931 |
| Sep 11, 2025 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -1.17% | 45,231 |
| Sep 10, 2025 | 8.62 | 8.63 | 8.48 | 8.55 | 8.55 | -0.58% | 31,578 |
| Sep 9, 2025 | 8.50 | 8.68 | 8.50 | 8.60 | 8.60 | 0.94% | 31,565 |
| Sep 8, 2025 | 8.97 | 9.10 | 8.40 | 8.52 | 8.52 | -4.38% | 73,246 |
| Sep 5, 2025 | 8.68 | 8.97 | 8.61 | 8.91 | 8.91 | 3.60% | 25,494 |
| Sep 4, 2025 | 8.74 | 8.78 | 8.50 | 8.60 | 8.60 | -0.69% | 50,615 |
| Sep 3, 2025 | 8.99 | 9.05 | 8.40 | 8.66 | 8.66 | -3.78% | 70,208 |
| Sep 2, 2025 | 8.98 | 9.06 | 8.91 | 9.00 | 9.00 | - | 12,314 |
| Sep 1, 2025 | 9.30 | 9.30 | 8.91 | 9.00 | 9.00 | -3.23% | 41,053 |
| Aug 29, 2025 | 9.31 | 9.42 | 9.02 | 9.30 | 9.30 | - | 22,877 |
| Aug 28, 2025 | 9.44 | 9.47 | 9.22 | 9.30 | 9.30 | -0.64% | 14,255 |
| Aug 27, 2025 | 9.39 | 9.43 | 9.33 | 9.36 | 9.36 | -0.74% | 20,168 |
| Aug 26, 2025 | 9.45 | 9.47 | 9.30 | 9.43 | 9.43 | -0.42% | 43,291 |
| Aug 25, 2025 | 9.48 | 9.50 | 9.41 | 9.47 | 9.47 | -0.11% | 2,240 |
| Aug 22, 2025 | 9.50 | 9.50 | 9.39 | 9.48 | 9.48 | -0.21% | 24,295 |
| Aug 21, 2025 | 9.52 | 9.52 | 9.48 | 9.50 | 9.50 | -0.21% | 7,510 |
| Aug 20, 2025 | 9.50 | 9.57 | 9.45 | 9.52 | 9.52 | -0.52% | 15,592 |
| Aug 19, 2025 | 9.65 | 9.65 | 9.50 | 9.57 | 9.57 | -0.83% | 11,531 |
| Aug 18, 2025 | 9.49 | 9.76 | 9.48 | 9.65 | 9.65 | 1.69% | 24,936 |
| Aug 14, 2025 | 9.51 | 9.54 | 9.40 | 9.49 | 9.49 | -0.11% | 11,152 |
| Aug 13, 2025 | 9.46 | 9.51 | 9.46 | 9.50 | 9.50 | - | 20,406 |
| Aug 12, 2025 | 9.58 | 9.58 | 9.50 | 9.50 | 9.50 | -0.63% | 11,310 |
| Aug 11, 2025 | 9.59 | 9.59 | 9.52 | 9.56 | 9.56 | -0.31% | 9,712 |
| Aug 8, 2025 | 9.55 | 9.62 | 9.50 | 9.59 | 9.59 | 0.52% | 10,744 |
| Aug 7, 2025 | 9.56 | 9.59 | 9.46 | 9.54 | 9.54 | 0.42% | 8,104 |
| Aug 6, 2025 | 9.60 | 9.60 | 9.48 | 9.50 | 9.50 | 0.21% | 13,094 |
| Aug 5, 2025 | 9.55 | 9.58 | 9.47 | 9.48 | 9.48 | -0.73% | 9,097 |
| Aug 4, 2025 | 9.67 | 9.67 | 9.35 | 9.55 | 9.55 | -1.24% | 13,347 |
| Aug 1, 2025 | 9.65 | 9.73 | 9.60 | 9.67 | 9.67 | -0.21% | 16,307 |