Makarony Polskie S.A. (WSE:MAK)
Poland · Delayed Price · Currency is PLN 22.65
-0.35 (-1.52%)
At close: Dec 5, 2025
Makarony Polskie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.00 | 23.05 | 22.40 | 22.65 | 22.65 | -1.52% | 5,018 |
| Dec 4, 2025 | 23.10 | 23.30 | 22.60 | 23.00 | 23.00 | -0.43% | 11,848 |
| Dec 3, 2025 | 23.10 | 23.20 | 23.05 | 23.10 | 23.10 | 0.22% | 3,614 |
| Dec 2, 2025 | 22.90 | 23.05 | 22.90 | 23.05 | 23.05 | 0.88% | 5,769 |
| Dec 1, 2025 | 22.80 | 22.90 | 22.40 | 22.85 | 22.85 | 2.24% | 8,428 |
| Nov 28, 2025 | 21.95 | 22.40 | 21.60 | 22.35 | 22.35 | 0.68% | 2,103 |
| Nov 27, 2025 | 22.85 | 22.85 | 21.45 | 22.20 | 22.20 | 3.50% | 2,531 |
| Nov 26, 2025 | 21.00 | 21.65 | 21.00 | 21.45 | 21.45 | 2.39% | 1,498 |
| Nov 25, 2025 | 21.15 | 21.40 | 20.95 | 20.95 | 20.95 | -0.48% | 1,480 |
| Nov 24, 2025 | 21.50 | 21.55 | 21.00 | 21.05 | 21.05 | -2.32% | 9,018 |
| Nov 21, 2025 | 21.80 | 21.80 | 21.15 | 21.55 | 21.55 | -1.37% | 4,501 |
| Nov 20, 2025 | 22.00 | 22.00 | 21.45 | 21.85 | 21.85 | -2.02% | 8,416 |
| Nov 19, 2025 | 22.60 | 22.65 | 22.10 | 22.30 | 22.30 | -1.98% | 4,363 |
| Nov 18, 2025 | 22.80 | 22.80 | 22.05 | 22.75 | 22.75 | -0.87% | 3,511 |
| Nov 17, 2025 | 23.00 | 23.00 | 22.80 | 22.95 | 22.95 | -0.22% | 2,082 |
| Nov 14, 2025 | 22.95 | 23.00 | 22.60 | 23.00 | 23.00 | 0.44% | 1,998 |
| Nov 13, 2025 | 22.85 | 22.95 | 22.75 | 22.90 | 22.90 | 0.66% | 6,069 |
| Nov 12, 2025 | 22.65 | 22.85 | 22.60 | 22.75 | 22.75 | - | 2,427 |
| Nov 10, 2025 | 22.60 | 22.80 | 22.35 | 22.75 | 22.75 | 0.66% | 2,594 |
| Nov 7, 2025 | 22.95 | 23.10 | 22.20 | 22.60 | 22.60 | -2.80% | 11,234 |
| Nov 6, 2025 | 23.40 | 23.40 | 23.00 | 23.25 | 23.25 | -0.85% | 6,695 |
| Nov 5, 2025 | 23.30 | 23.60 | 23.20 | 23.45 | 23.45 | -0.21% | 2,225 |
| Nov 4, 2025 | 23.45 | 23.65 | 23.40 | 23.50 | 23.50 | 0.43% | 8,400 |
| 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 |