Makarony Polskie S.A. (WSE:MAK)
Poland · Delayed Price · Currency is PLN 23.40
+0.10 (0.43%)
Nov 3, 2025, 5:00 PM CET
Makarony Polskie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 23.30 | 23.40 | 23.15 | 23.40 | 23.40 | 0.43% | 3,825 |
| Oct 31, 2025 | 23.55 | 23.55 | 23.20 | 23.30 | 23.30 | -1.27% | 1,708 |
| Oct 30, 2025 | 23.45 | 23.60 | 23.15 | 23.60 | 23.60 | 0.64% | 3,665 |
| Oct 29, 2025 | 23.20 | 23.50 | 23.05 | 23.45 | 23.45 | 1.74% | 5,951 |
| Oct 28, 2025 | 23.20 | 23.70 | 22.90 | 23.05 | 23.05 | - | 3,917 |
| Oct 27, 2025 | 23.10 | 23.60 | 22.85 | 23.05 | 23.05 | 0.88% | 8,369 |
| Oct 24, 2025 | 22.85 | 23.10 | 22.75 | 22.85 | 22.85 | 0.44% | 2,591 |
| Oct 23, 2025 | 22.65 | 23.05 | 22.65 | 22.75 | 22.75 | -0.66% | 1,124 |
| Oct 22, 2025 | 23.15 | 23.15 | 22.65 | 22.90 | 22.90 | -0.43% | 1,316 |
| Oct 21, 2025 | 23.00 | 23.30 | 22.40 | 23.00 | 23.00 | 0.22% | 4,641 |
| Oct 20, 2025 | 22.65 | 23.00 | 22.40 | 22.95 | 22.95 | 1.55% | 3,789 |
| Oct 17, 2025 | 22.35 | 22.80 | 22.20 | 22.60 | 22.60 | 0.89% | 1,947 |
| Oct 16, 2025 | 22.30 | 23.25 | 22.20 | 22.40 | 22.40 | 0.90% | 10,872 |
| Oct 15, 2025 | 21.95 | 22.30 | 21.95 | 22.20 | 22.20 | 0.91% | 2,908 |
| Oct 14, 2025 | 22.50 | 22.50 | 21.90 | 22.00 | 22.00 | -2.22% | 1,390 |
| Oct 13, 2025 | 23.00 | 23.20 | 21.90 | 22.50 | 22.50 | -1.53% | 10,226 |
| Oct 10, 2025 | 21.95 | 22.85 | 21.90 | 22.85 | 22.85 | 4.34% | 7,862 |
| Oct 9, 2025 | 21.85 | 22.00 | 21.50 | 21.90 | 21.90 | 0.23% | 7,582 |
| Oct 8, 2025 | 22.20 | 22.25 | 21.50 | 21.85 | 21.85 | -2.02% | 6,540 |
| Oct 7, 2025 | 21.15 | 22.30 | 20.85 | 22.30 | 22.30 | 6.19% | 10,054 |
| Oct 6, 2025 | 20.70 | 21.25 | 20.50 | 21.00 | 21.00 | 1.69% | 12,800 |
| Oct 3, 2025 | 20.35 | 20.65 | 20.35 | 20.65 | 20.65 | 2.23% | 4,856 |
| Oct 2, 2025 | 21.40 | 21.40 | 19.30 | 20.20 | 20.20 | -5.61% | 35,173 |
| Oct 1, 2025 | 21.55 | 22.00 | 21.00 | 21.40 | 21.40 | -8.94% | 40,501 |
| Sep 30, 2025 | 24.00 | 24.00 | 23.35 | 23.50 | 23.50 | -1.47% | 4,805 |
| Sep 29, 2025 | 23.00 | 23.95 | 23.00 | 23.85 | 23.85 | 4.38% | 10,549 |
| Sep 26, 2025 | 23.05 | 23.05 | 22.55 | 22.85 | 22.85 | -1.51% | 4,321 |
| Sep 25, 2025 | 23.40 | 23.40 | 22.50 | 23.20 | 23.20 | -1.07% | 4,567 |
| Sep 24, 2025 | 24.15 | 24.15 | 22.85 | 23.45 | 23.45 | -1.47% | 7,075 |
| Sep 23, 2025 | 23.00 | 24.00 | 23.00 | 23.80 | 23.80 | 4.16% | 14,409 |
| Sep 22, 2025 | 21.55 | 23.60 | 21.55 | 22.85 | 22.85 | 6.28% | 21,121 |
| Sep 19, 2025 | 21.50 | 21.75 | 21.35 | 21.50 | 21.50 | -0.46% | 4,225 |
| Sep 18, 2025 | 21.65 | 21.80 | 21.30 | 21.60 | 21.60 | -1.37% | 5,484 |
| Sep 17, 2025 | 22.30 | 22.70 | 21.60 | 21.90 | 21.90 | -0.90% | 15,333 |
| Sep 16, 2025 | 21.55 | 22.40 | 21.55 | 22.10 | 22.10 | 2.55% | 18,130 |
| Sep 15, 2025 | 21.00 | 23.10 | 21.00 | 21.55 | 21.55 | 11.66% | 74,796 |
| Sep 12, 2025 | 19.08 | 19.32 | 19.04 | 19.30 | 19.30 | 1.15% | 1,361 |
| Sep 11, 2025 | 19.08 | 19.08 | 19.00 | 19.08 | 19.08 | 0.10% | 1,506 |
| Sep 10, 2025 | 19.06 | 19.14 | 18.92 | 19.06 | 19.06 | - | 3,238 |
| Sep 9, 2025 | 18.90 | 19.16 | 18.90 | 19.06 | 19.06 | -0.42% | 1,615 |
| Sep 8, 2025 | 19.00 | 19.18 | 18.82 | 19.14 | 19.14 | 0.74% | 2,742 |
| Sep 5, 2025 | 18.90 | 19.04 | 18.86 | 19.00 | 19.00 | 0.21% | 1,424 |
| Sep 4, 2025 | 18.82 | 18.98 | 18.72 | 18.96 | 18.96 | 0.74% | 1,737 |
| Sep 3, 2025 | 18.80 | 18.94 | 18.70 | 18.82 | 18.82 | 0.21% | 1,687 |
| Sep 2, 2025 | 18.60 | 18.98 | 18.46 | 18.78 | 18.78 | 0.97% | 7,559 |
| Sep 1, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -2.11% | 4,408 |
| Aug 29, 2025 | 19.04 | 19.04 | 18.88 | 19.00 | 19.00 | -0.11% | 2,300 |
| Aug 28, 2025 | 19.08 | 19.08 | 19.00 | 19.02 | 19.02 | 0.21% | 723 |
| Aug 27, 2025 | 19.00 | 19.10 | 18.96 | 18.98 | 18.98 | -0.84% | 2,005 |
| Aug 26, 2025 | 19.20 | 19.28 | 19.00 | 19.14 | 19.14 | -0.31% | 1,022 |