Mabion S.A. (WSE:MAB)
Poland · Delayed Price · Currency is PLN 7.77
-0.45 (-5.47%)
Apr 28, 2026, 5:03 PM CET
Mabion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.22 | 8.22 | 7.79 | 7.93 | - | -3.53% | 56,660 |
| 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 |
| Apr 22, 2026 | 8.27 | 8.53 | 8.22 | 8.41 | 8.41 | 1.45% | 23,489 |
| Apr 21, 2026 | 8.41 | 8.47 | 8.19 | 8.29 | 8.29 | -1.31% | 14,512 |
| Apr 20, 2026 | 8.46 | 8.57 | 8.27 | 8.40 | 8.40 | -0.71% | 40,364 |
| Apr 17, 2026 | 8.48 | 8.72 | 8.34 | 8.46 | 8.46 | -0.24% | 28,439 |
| Apr 16, 2026 | 8.46 | 8.66 | 8.30 | 8.48 | 8.48 | -0.70% | 28,380 |
| Apr 15, 2026 | 8.70 | 8.70 | 8.46 | 8.54 | 8.54 | -1.27% | 12,452 |
| Apr 14, 2026 | 8.41 | 8.80 | 8.38 | 8.65 | 8.65 | 2.13% | 34,754 |
| Apr 13, 2026 | 8.40 | 8.50 | 8.40 | 8.47 | 8.47 | 1.32% | 18,937 |
| Apr 10, 2026 | 8.45 | 8.51 | 8.36 | 8.36 | 8.36 | -0.24% | 10,598 |
| Apr 9, 2026 | 8.45 | 8.53 | 8.35 | 8.38 | 8.38 | -0.83% | 22,304 |
| Apr 8, 2026 | 8.57 | 8.74 | 8.12 | 8.45 | 8.45 | -1.29% | 91,318 |
| Apr 7, 2026 | 8.52 | 8.57 | 8.40 | 8.56 | 8.56 | -0.23% | 36,299 |
| Apr 2, 2026 | 8.90 | 8.90 | 8.50 | 8.58 | 8.58 | -4.13% | 69,380 |
| Apr 1, 2026 | 8.91 | 9.11 | 8.88 | 8.95 | 8.95 | 0.34% | 16,427 |
| Mar 31, 2026 | 9.09 | 9.09 | 8.86 | 8.92 | 8.92 | -1.65% | 17,161 |
| Mar 30, 2026 | 9.05 | 9.37 | 9.00 | 9.07 | 9.07 | 1.45% | 17,624 |
| Mar 27, 2026 | 9.21 | 9.40 | 8.86 | 8.94 | 8.94 | -2.93% | 40,591 |
| Mar 26, 2026 | 9.30 | 9.30 | 8.94 | 9.21 | 9.21 | -0.97% | 23,954 |
| Mar 25, 2026 | 9.09 | 9.44 | 9.06 | 9.30 | 9.30 | 3.33% | 39,403 |
| Mar 24, 2026 | 9.00 | 9.05 | 8.88 | 9.00 | 9.00 | 0.33% | 27,536 |
| Mar 23, 2026 | 8.70 | 9.10 | 8.33 | 8.97 | 8.97 | 2.40% | 65,918 |
| Mar 20, 2026 | 8.82 | 8.98 | 8.76 | 8.76 | 8.76 | -0.68% | 21,202 |
| Mar 19, 2026 | 9.10 | 9.13 | 8.73 | 8.82 | 8.82 | -3.40% | 49,056 |
| Mar 18, 2026 | 9.56 | 9.60 | 9.13 | 9.13 | 9.13 | -2.87% | 41,524 |
| Mar 17, 2026 | 9.65 | 9.74 | 9.13 | 9.40 | 9.40 | -2.39% | 90,786 |
| Mar 16, 2026 | 9.48 | 10.00 | 9.36 | 9.63 | 9.63 | 4.67% | 331,115 |
| Mar 13, 2026 | 8.10 | 9.80 | 8.10 | 9.20 | 9.20 | 13.86% | 395,826 |
| Mar 12, 2026 | 8.11 | 8.23 | 8.06 | 8.08 | 8.08 | -0.49% | 55,906 |
| Mar 11, 2026 | 7.97 | 8.13 | 7.95 | 8.12 | 8.12 | 2.01% | 20,738 |
| Mar 10, 2026 | 7.94 | 8.10 | 7.86 | 7.96 | 7.96 | 0.76% | 12,896 |
| Mar 9, 2026 | 7.94 | 7.96 | 7.32 | 7.90 | 7.90 | -1.86% | 24,345 |
| Mar 6, 2026 | 8.10 | 8.10 | 8.01 | 8.05 | 8.05 | -0.12% | 13,853 |
| Mar 5, 2026 | 8.14 | 8.14 | 8.00 | 8.06 | 8.06 | -0.49% | 18,004 |
| Mar 4, 2026 | 8.00 | 8.10 | 7.98 | 8.10 | 8.10 | 2.02% | 33,398 |
| Mar 3, 2026 | 8.20 | 8.20 | 7.92 | 7.94 | 7.94 | -2.58% | 35,873 |
| Mar 2, 2026 | 8.19 | 8.20 | 8.10 | 8.15 | 8.15 | -0.97% | 30,150 |
| Feb 27, 2026 | 8.15 | 8.23 | 8.08 | 8.23 | 8.23 | 0.98% | 27,210 |
| Feb 26, 2026 | 8.14 | 8.15 | 8.06 | 8.15 | 8.15 | 0.12% | 16,910 |
| Feb 25, 2026 | 8.10 | 8.16 | 8.06 | 8.14 | 8.14 | 0.62% | 16,934 |
| Feb 24, 2026 | 8.10 | 8.10 | 7.95 | 8.09 | 8.09 | -0.25% | 9,439 |
| Feb 23, 2026 | 7.98 | 8.11 | 7.80 | 8.11 | 8.11 | 2.14% | 17,953 |
| Feb 20, 2026 | 8.04 | 8.10 | 7.94 | 7.94 | 7.94 | -1.98% | 12,466 |
| Feb 19, 2026 | 8.15 | 8.15 | 8.03 | 8.10 | 8.10 | -0.61% | 25,211 |
| Feb 18, 2026 | 8.19 | 8.23 | 8.00 | 8.15 | 8.15 | -0.24% | 13,436 |
| Feb 17, 2026 | 8.20 | 8.23 | 8.08 | 8.17 | 8.17 | -0.37% | 8,082 |
| Feb 16, 2026 | 8.20 | 8.22 | 8.05 | 8.20 | 8.20 | - | 22,491 |