Mabion S.A. (WSE:MAB)
Poland · Delayed Price · Currency is PLN 7.90
-0.02 (-0.25%)
Oct 30, 2026, 5:00 PM CET
Mabion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.99 | 8.05 | 7.85 | 7.90 | 7.90 | -0.25% | 14,467 |
| Oct 29, 2026 | 7.96 | 7.96 | 7.86 | 7.92 | 7.92 | -0.50% | 10,034 |
| Oct 28, 2026 | 8.00 | 8.04 | 7.83 | 7.96 | 7.96 | -0.13% | 16,644 |
| Oct 27, 2026 | 7.92 | 8.07 | 7.86 | 7.97 | 7.97 | -0.38% | 14,906 |
| Oct 26, 2026 | 8.10 | 8.17 | 7.90 | 8.00 | 8.00 | -0.37% | 23,487 |
| Oct 23, 2026 | 8.23 | 8.37 | 8.03 | 8.03 | 8.03 | -3.49% | 33,841 |
| Oct 22, 2026 | 8.19 | 8.48 | 8.13 | 8.32 | 8.32 | 1.46% | 83,725 |
| Oct 21, 2026 | 8.14 | 8.34 | 8.01 | 8.20 | 8.20 | 1.74% | 44,607 |
| Oct 20, 2026 | 8.14 | 8.36 | 7.94 | 8.06 | 8.06 | 0.75% | 76,312 |
| Oct 19, 2026 | 7.82 | 8.09 | 7.82 | 8.00 | 8.00 | -0.87% | 12,176 |
| Oct 16, 2026 | 8.00 | 8.10 | 7.91 | 8.07 | 8.07 | - | 18,775 |
| Oct 15, 2026 | 7.90 | 8.20 | 7.85 | 8.07 | 8.07 | 1.25% | 52,191 |
| Oct 14, 2026 | 7.83 | 8.02 | 7.83 | 7.97 | 7.97 | 0.89% | 8,909 |
| Oct 13, 2026 | 7.98 | 7.98 | 7.83 | 7.90 | 7.90 | -1.00% | 22,967 |
| Oct 12, 2026 | 7.90 | 8.06 | 7.88 | 7.98 | 7.98 | -0.25% | 9,229 |
| Oct 9, 2026 | 7.76 | 8.10 | 7.75 | 8.00 | 8.00 | 3.09% | 42,198 |
| Oct 8, 2026 | 7.89 | 7.90 | 7.75 | 7.76 | 7.76 | -0.77% | 17,579 |
| Oct 7, 2026 | 7.89 | 7.90 | 7.64 | 7.82 | 7.82 | 0.26% | 22,767 |
| Oct 6, 2026 | 8.16 | 8.17 | 7.80 | 7.80 | 7.80 | -3.35% | 42,382 |
| Oct 5, 2026 | 7.69 | 8.10 | 7.69 | 8.07 | 8.07 | 2.80% | 15,863 |
| Oct 2, 2026 | 7.80 | 7.90 | 7.64 | 7.85 | 7.85 | 0.64% | 11,294 |
| Oct 1, 2026 | 7.86 | 7.96 | 7.72 | 7.80 | 7.80 | -0.76% | 14,248 |
| Sep 30, 2026 | 7.83 | 7.98 | 7.70 | 7.86 | 7.86 | 2.08% | 26,017 |
| Sep 29, 2026 | 7.77 | 7.83 | 7.70 | 7.70 | 7.70 | - | 7,676 |
| Sep 28, 2026 | 7.82 | 7.84 | 7.69 | 7.70 | 7.70 | -1.91% | 16,969 |
| Sep 25, 2026 | 7.78 | 7.91 | 7.75 | 7.85 | 7.85 | 0.90% | 21,249 |
| Sep 24, 2026 | 7.85 | 7.87 | 7.75 | 7.78 | 7.78 | -0.77% | 12,628 |
| Sep 23, 2026 | 7.75 | 7.99 | 7.75 | 7.84 | 7.84 | 0.77% | 16,636 |
| Sep 22, 2026 | 7.89 | 7.89 | 7.71 | 7.78 | 7.78 | -0.26% | 33,453 |
| Sep 21, 2026 | 7.63 | 7.90 | 7.63 | 7.80 | 7.80 | 2.50% | 23,083 |
| Sep 18, 2026 | 7.93 | 8.04 | 7.61 | 7.61 | 7.61 | -2.93% | 55,791 |
| Sep 17, 2026 | 7.79 | 8.00 | 7.79 | 7.84 | 7.84 | -0.38% | 25,277 |
| Sep 16, 2026 | 7.94 | 7.94 | 7.71 | 7.87 | 7.87 | -0.51% | 11,134 |
| Sep 15, 2026 | 8.06 | 8.06 | 7.85 | 7.91 | 7.91 | -1.12% | 18,972 |
| Sep 14, 2026 | 7.79 | 8.12 | 7.63 | 8.00 | 8.00 | 4.85% | 72,946 |
| Sep 11, 2026 | 7.81 | 7.97 | 7.60 | 7.63 | 7.63 | -2.30% | 52,750 |
| Sep 10, 2026 | 7.91 | 8.01 | 7.60 | 7.81 | 7.81 | -1.26% | 45,442 |
| Sep 9, 2026 | 8.03 | 8.08 | 7.91 | 7.91 | 7.91 | -1.62% | 11,825 |
| Sep 8, 2026 | 8.14 | 8.18 | 7.94 | 8.04 | 8.04 | -0.62% | 21,207 |
| Sep 7, 2026 | 7.85 | 8.15 | 7.80 | 8.09 | 8.09 | 3.06% | 59,892 |
| Sep 4, 2026 | 7.80 | 7.91 | 7.71 | 7.85 | 7.85 | 1.68% | 37,752 |
| Sep 3, 2026 | 7.70 | 7.84 | 7.68 | 7.72 | 7.72 | 0.52% | 17,910 |
| Sep 2, 2026 | 7.69 | 7.77 | 7.68 | 7.68 | 7.68 | -0.13% | 18,590 |
| Sep 1, 2026 | 7.75 | 7.80 | 7.69 | 7.69 | 7.69 | -1.66% | 20,969 |
| Aug 31, 2026 | 7.84 | 7.88 | 7.75 | 7.82 | 7.82 | 0.26% | 12,549 |
| Aug 28, 2026 | 7.89 | 7.89 | 7.73 | 7.80 | 7.80 | -0.64% | 19,266 |
| Aug 27, 2026 | 7.95 | 8.04 | 7.71 | 7.85 | 7.85 | -0.38% | 56,855 |
| Aug 26, 2026 | 7.79 | 8.47 | 7.71 | 7.88 | 7.88 | 2.07% | 247,262 |
| Aug 25, 2026 | 7.80 | 7.84 | 7.72 | 7.72 | 7.72 | -1.53% | 17,097 |
| Aug 24, 2026 | 7.84 | 7.89 | 7.80 | 7.84 | 7.84 | - | 18,872 |