Mabion S.A. (WSE:MAB)
Poland · Delayed Price · Currency is PLN 7.28
-0.12 (-1.62%)
Jul 3, 2026, 5:02 PM CET
Mabion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 7.71 | 7.75 | 7.50 | 7.59 | 7.59 | -2.69% | 14,365 |
| Jun 25, 2026 | 7.58 | 7.80 | 7.45 | 7.80 | 7.80 | 3.72% | 45,931 |
| Jun 24, 2026 | 7.40 | 7.56 | 7.40 | 7.52 | 7.52 | 0.40% | 12,767 |
| Jun 23, 2026 | 7.46 | 7.55 | 7.28 | 7.49 | 7.49 | -0.93% | 30,414 |
| Jun 22, 2026 | 7.73 | 7.76 | 7.45 | 7.56 | 7.56 | -2.20% | 27,984 |
| Jun 19, 2026 | 7.84 | 7.99 | 7.54 | 7.73 | 7.73 | -1.28% | 40,614 |
| Jun 18, 2026 | 7.46 | 7.93 | 7.46 | 7.83 | 7.83 | 4.96% | 61,162 |
| Jun 17, 2026 | 7.68 | 7.68 | 7.36 | 7.46 | 7.46 | -2.10% | 21,791 |
| Jun 16, 2026 | 7.16 | 8.20 | 7.16 | 7.62 | 7.62 | 6.57% | 223,574 |
| Jun 15, 2026 | 7.31 | 7.36 | 7.15 | 7.15 | 7.15 | -0.28% | 25,653 |
| Jun 12, 2026 | 7.25 | 7.25 | 7.16 | 7.17 | 7.17 | -0.42% | 9,709 |
| Jun 11, 2026 | 7.30 | 7.36 | 7.17 | 7.20 | 7.20 | -0.69% | 7,744 |
| Jun 10, 2026 | 7.24 | 7.29 | 7.15 | 7.25 | 7.25 | 0.14% | 23,163 |
| Jun 9, 2026 | 7.27 | 7.30 | 7.24 | 7.24 | 7.24 | -0.69% | 9,588 |
| Jun 8, 2026 | 7.39 | 7.48 | 7.28 | 7.29 | 7.29 | -0.14% | 22,544 |
| Jun 5, 2026 | 7.30 | 7.43 | 7.25 | 7.30 | 7.30 | 0.14% | 8,631 |
| Jun 3, 2026 | 7.35 | 7.44 | 7.25 | 7.29 | 7.29 | -0.82% | 21,010 |
| Jun 2, 2026 | 7.55 | 7.70 | 7.35 | 7.35 | 7.35 | -2.13% | 32,759 |
| Jun 1, 2026 | 7.46 | 7.51 | 7.22 | 7.51 | 7.51 | 0.67% | 43,368 |
| May 29, 2026 | 7.54 | 7.64 | 7.42 | 7.46 | 7.46 | -1.06% | 12,181 |
| May 28, 2026 | 7.74 | 7.74 | 7.42 | 7.54 | 7.54 | -2.08% | 26,154 |
| May 27, 2026 | 7.28 | 7.75 | 7.28 | 7.70 | 7.70 | 6.06% | 88,925 |
| May 26, 2026 | 7.38 | 7.38 | 7.25 | 7.26 | 7.26 | -0.82% | 18,387 |
| May 25, 2026 | 7.41 | 7.51 | 7.20 | 7.32 | 7.32 | -1.21% | 38,166 |
| May 22, 2026 | 7.55 | 7.61 | 7.39 | 7.41 | 7.41 | -1.72% | 36,064 |
| May 21, 2026 | 7.45 | 7.74 | 7.45 | 7.54 | 7.54 | 1.62% | 38,026 |
| May 20, 2026 | 7.72 | 7.72 | 7.24 | 7.42 | 7.42 | -3.64% | 18,970 |
| May 19, 2026 | 7.68 | 7.82 | 7.65 | 7.70 | 7.70 | 0.26% | 11,552 |
| May 18, 2026 | 7.87 | 7.87 | 7.67 | 7.68 | 7.68 | -2.41% | 11,365 |
| May 15, 2026 | 7.78 | 7.93 | 7.65 | 7.87 | 7.87 | 1.81% | 15,379 |
| May 14, 2026 | 7.70 | 7.77 | 7.60 | 7.73 | 7.73 | 0.39% | 8,685 |
| May 13, 2026 | 7.73 | 7.78 | 7.59 | 7.70 | 7.70 | -0.39% | 5,709 |
| May 12, 2026 | 7.78 | 7.79 | 7.66 | 7.73 | 7.73 | -0.64% | 2,719 |
| May 11, 2026 | 7.66 | 7.84 | 7.61 | 7.78 | 7.78 | 2.64% | 20,724 |
| May 8, 2026 | 7.80 | 7.81 | 7.47 | 7.58 | 7.58 | 5.28% | 72,693 |
| May 7, 2026 | 7.38 | 7.39 | 7.20 | 7.20 | 7.20 | -0.28% | 16,344 |
| May 6, 2026 | 7.47 | 7.47 | 7.15 | 7.22 | 7.22 | -1.10% | 25,966 |
| May 5, 2026 | 7.54 | 7.54 | 7.26 | 7.30 | 7.30 | -1.35% | 63,735 |
| May 4, 2026 | 7.44 | 7.56 | 7.26 | 7.40 | 7.40 | -0.94% | 32,040 |
| Apr 30, 2026 | 7.40 | 7.62 | 7.30 | 7.47 | 7.47 | 3.75% | 51,027 |
| Apr 29, 2026 | 7.76 | 8.02 | 7.20 | 7.20 | 7.20 | -7.34% | 134,174 |
| Apr 28, 2026 | 8.22 | 8.22 | 7.77 | 7.77 | 7.77 | -5.47% | 90,699 |
| Apr 27, 2026 | 8.29 | 8.40 | 8.22 | 8.22 | 8.22 | -0.72% | 21,878 |
| Apr 24, 2026 | 8.38 | 8.48 | 8.27 | 8.28 | 8.28 | -1.43% | 18,886 |
| Apr 23, 2026 | 8.48 | 8.48 | 8.40 | 8.40 | 8.40 | -0.12% | 15,997 |