Mabion S.A. (WSE:MAB)
Poland · Delayed Price · Currency is PLN 7.85
+0.13 (1.68%)
Sep 4, 2026, 5:01 PM CET
Mabion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 7.86 | 7.86 | 7.70 | 7.84 | 7.84 | - | 13,943 |
| Aug 20, 2026 | 7.80 | 7.91 | 7.65 | 7.84 | 7.84 | 2.62% | 86,990 |
| Aug 19, 2026 | 7.58 | 7.70 | 7.40 | 7.64 | 7.64 | 1.60% | 40,744 |
| Aug 18, 2026 | 7.48 | 7.58 | 7.45 | 7.52 | 7.52 | -0.27% | 13,057 |
| Aug 17, 2026 | 7.55 | 7.64 | 7.46 | 7.54 | 7.54 | 0.27% | 22,224 |
| Aug 14, 2026 | 7.56 | 7.67 | 7.51 | 7.52 | 7.52 | -0.66% | 26,977 |
| Aug 13, 2026 | 7.58 | 7.86 | 7.57 | 7.57 | 7.57 | 0.13% | 60,843 |
| Aug 12, 2026 | 7.91 | 8.08 | 7.56 | 7.56 | 7.56 | 0.53% | 242,407 |
| Aug 11, 2026 | 7.52 | 7.60 | 7.43 | 7.52 | 7.52 | 0.80% | 18,327 |
| Aug 10, 2026 | 7.45 | 7.56 | 7.38 | 7.46 | 7.46 | 0.13% | 14,770 |
| Aug 7, 2026 | 7.51 | 7.51 | 7.35 | 7.45 | 7.45 | -0.67% | 11,071 |
| Aug 6, 2026 | 7.57 | 7.57 | 7.46 | 7.50 | 7.50 | -0.92% | 14,184 |
| Aug 5, 2026 | 7.44 | 7.57 | 7.44 | 7.57 | 7.57 | 0.80% | 6,872 |
| Aug 4, 2026 | 7.44 | 7.56 | 7.38 | 7.51 | 7.51 | 1.76% | 18,557 |
| Aug 3, 2026 | 7.45 | 7.49 | 7.38 | 7.38 | 7.38 | -1.07% | 13,572 |
| Jul 31, 2026 | 7.45 | 7.54 | 7.35 | 7.46 | 7.46 | 0.54% | 13,281 |
| Jul 30, 2026 | 7.33 | 7.52 | 7.31 | 7.42 | 7.42 | - | 7,641 |
| Jul 29, 2026 | 7.38 | 7.52 | 7.27 | 7.42 | 7.42 | 0.27% | 14,384 |
| Jul 28, 2026 | 7.36 | 7.51 | 7.36 | 7.40 | 7.40 | 0.54% | 13,352 |
| Jul 27, 2026 | 7.42 | 7.53 | 7.36 | 7.36 | 7.36 | -0.14% | 5,516 |
| Jul 24, 2026 | 7.41 | 7.57 | 7.30 | 7.37 | 7.37 | 0.55% | 16,674 |
| Jul 23, 2026 | 7.52 | 7.52 | 7.31 | 7.33 | 7.33 | -2.27% | 26,301 |
| Jul 22, 2026 | 7.49 | 7.60 | 7.30 | 7.50 | 7.50 | 1.08% | 26,108 |
| Jul 21, 2026 | 7.83 | 7.93 | 7.42 | 7.42 | 7.42 | -4.13% | 50,002 |
| Jul 20, 2026 | 7.75 | 7.94 | 7.70 | 7.74 | 7.74 | -1.53% | 16,729 |
| Jul 17, 2026 | 7.62 | 7.96 | 7.41 | 7.86 | 7.86 | 3.15% | 53,253 |
| Jul 16, 2026 | 7.46 | 7.69 | 7.40 | 7.62 | 7.62 | 2.14% | 15,731 |
| Jul 15, 2026 | 7.35 | 7.47 | 7.35 | 7.46 | 7.46 | 0.54% | 8,101 |
| Jul 14, 2026 | 7.30 | 7.42 | 7.30 | 7.42 | 7.42 | 1.64% | 4,763 |
| Jul 13, 2026 | 7.38 | 7.38 | 7.23 | 7.30 | 7.30 | -1.08% | 5,282 |
| Jul 10, 2026 | 7.22 | 7.46 | 7.22 | 7.38 | 7.38 | 2.22% | 31,813 |
| Jul 9, 2026 | 7.19 | 7.33 | 7.16 | 7.22 | 7.22 | 0.42% | 8,866 |
| Jul 8, 2026 | 7.22 | 7.32 | 7.19 | 7.19 | 7.19 | -0.96% | 23,361 |
| Jul 7, 2026 | 7.24 | 7.34 | 7.21 | 7.26 | 7.26 | 0.28% | 9,253 |
| Jul 6, 2026 | 7.28 | 7.36 | 7.21 | 7.24 | 7.24 | -0.55% | 13,834 |
| Jul 3, 2026 | 7.40 | 7.43 | 7.26 | 7.28 | 7.28 | -1.62% | 30,441 |
| Jul 2, 2026 | 7.35 | 7.45 | 7.32 | 7.40 | 7.40 | - | 14,233 |
| Jul 1, 2026 | 7.28 | 7.45 | 7.28 | 7.40 | 7.40 | -0.80% | 17,927 |
| Jun 30, 2026 | 7.40 | 7.62 | 7.39 | 7.46 | 7.46 | 0.81% | 10,043 |
| Jun 29, 2026 | 7.45 | 7.58 | 7.36 | 7.40 | 7.40 | -2.50% | 13,750 |