Mabion S.A. (WSE:MAB)
Poland · Delayed Price · Currency is PLN 8.26
-0.05 (-0.60%)
Nov 3, 2025, 5:00 PM CET
Mabion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 8.31 | 8.31 | 8.26 | 8.26 | 8.26 | -0.60% | 10,732 |
| Oct 31, 2025 | 8.32 | 8.38 | 8.29 | 8.31 | 8.31 | 0.12% | 14,964 |
| Oct 30, 2025 | 8.35 | 8.44 | 8.30 | 8.30 | 8.30 | -1.31% | 14,386 |
| Oct 29, 2025 | 8.42 | 8.43 | 8.33 | 8.41 | 8.41 | -0.12% | 9,290 |
| Oct 28, 2025 | 8.39 | 8.61 | 8.34 | 8.42 | 8.42 | 0.84% | 27,624 |
| Oct 27, 2025 | 8.38 | 8.45 | 8.30 | 8.35 | 8.35 | -0.48% | 46,942 |
| Oct 24, 2025 | 8.40 | 8.40 | 8.30 | 8.39 | 8.39 | 1.08% | 18,671 |
| Oct 23, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -1.66% | 18,017 |
| Oct 22, 2025 | 8.44 | 8.44 | 8.33 | 8.44 | 8.44 | -0.12% | 8,758 |
| Oct 21, 2025 | 8.40 | 8.49 | 8.30 | 8.45 | 8.45 | 0.60% | 29,782 |
| Oct 20, 2025 | 8.41 | 8.50 | 8.38 | 8.40 | 8.40 | -1.18% | 22,304 |
| Oct 17, 2025 | 8.50 | 8.51 | 8.38 | 8.50 | 8.50 | - | 24,737 |
| Oct 16, 2025 | 8.55 | 8.58 | 8.43 | 8.50 | 8.50 | -0.58% | 24,140 |
| Oct 15, 2025 | 8.48 | 8.60 | 8.40 | 8.55 | 8.55 | 0.83% | 31,219 |
| Oct 14, 2025 | 8.64 | 8.64 | 8.43 | 8.48 | 8.48 | -1.05% | 22,028 |
| Oct 13, 2025 | 8.50 | 8.65 | 8.50 | 8.57 | 8.57 | - | 10,647 |
| 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 |