Mabion S.A. (WSE:MAB)
Poland · Delayed Price · Currency is PLN 9.04
-0.22 (-2.38%)
Sep 16, 2025, 4:43 PM CET
Mabion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 9.60 | 9.70 | 9.60 | 9.69 | 9.69 | 0.10% | 6,720 |
| Jul 30, 2025 | 9.69 | 9.74 | 9.61 | 9.68 | 9.68 | 0.41% | 24,762 |
| Jul 29, 2025 | 9.58 | 9.73 | 9.58 | 9.64 | 9.64 | 0.84% | 29,825 |
| Jul 28, 2025 | 9.71 | 9.71 | 9.55 | 9.56 | 9.56 | -0.10% | 8,694 |
| Jul 25, 2025 | 9.63 | 9.81 | 9.57 | 9.57 | 9.57 | -0.62% | 53,575 |
| Jul 24, 2025 | 9.73 | 9.75 | 9.61 | 9.63 | 9.63 | -1.03% | 13,020 |
| Jul 23, 2025 | 9.50 | 9.79 | 9.50 | 9.73 | 9.73 | 2.42% | 11,718 |
| Jul 22, 2025 | 9.46 | 9.51 | 9.46 | 9.50 | 9.50 | 0.32% | 21,903 |
| Jul 21, 2025 | 9.50 | 9.50 | 9.46 | 9.47 | 9.47 | -0.32% | 22,628 |
| Jul 18, 2025 | 9.50 | 9.59 | 9.45 | 9.50 | 9.50 | - | 59,118 |
| Jul 17, 2025 | 9.58 | 9.85 | 9.42 | 9.50 | 9.50 | -1.96% | 93,428 |
| Jul 16, 2025 | 9.74 | 9.82 | 9.63 | 9.69 | 9.69 | -0.51% | 17,149 |
| Jul 15, 2025 | 9.80 | 9.80 | 9.70 | 9.74 | 9.74 | -0.61% | 20,031 |
| Jul 14, 2025 | 9.78 | 9.94 | 9.76 | 9.80 | 9.80 | - | 10,071 |
| Jul 11, 2025 | 10.00 | 10.00 | 9.45 | 9.80 | 9.80 | -2.00% | 32,343 |
| Jul 10, 2025 | 10.12 | 10.12 | 9.90 | 10.00 | 10.00 | 0.10% | 11,465 |
| Jul 9, 2025 | 10.14 | 10.14 | 9.97 | 9.99 | 9.99 | -1.09% | 12,959 |
| Jul 8, 2025 | 10.12 | 10.16 | 10.00 | 10.10 | 10.10 | 1.00% | 23,705 |
| Jul 7, 2025 | 9.95 | 10.00 | 9.81 | 10.00 | 10.00 | 0.70% | 15,792 |