Makarony Polskie S.A. (WSE:MAK)
Poland · Delayed Price · Currency is PLN 19.32
+0.24 (1.26%)
Sep 12, 2025, 3:31 PM CET
Makarony Polskie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 19.28 | 19.34 | 19.10 | 19.20 | 19.20 | - | 1,432 |
| Aug 22, 2025 | 19.04 | 19.20 | 18.82 | 19.20 | 19.20 | 0.31% | 2,170 |
| Aug 21, 2025 | 19.08 | 19.14 | 19.00 | 19.14 | 19.14 | 0.10% | 2,807 |
| Aug 20, 2025 | 19.20 | 19.20 | 19.06 | 19.12 | 19.12 | -0.42% | 963 |
| Aug 19, 2025 | 19.26 | 19.34 | 19.20 | 19.20 | 19.20 | -0.21% | 531 |
| Aug 18, 2025 | 19.16 | 19.28 | 19.08 | 19.24 | 19.24 | - | 720 |
| Aug 14, 2025 | 19.34 | 19.34 | 19.10 | 19.24 | 19.24 | 0.42% | 1,467 |
| Aug 13, 2025 | 19.14 | 19.30 | 19.10 | 19.16 | 19.16 | 0.21% | 2,508 |
| Aug 12, 2025 | 19.20 | 19.42 | 19.10 | 19.12 | 19.12 | -0.62% | 1,308 |
| Aug 11, 2025 | 19.48 | 19.50 | 19.18 | 19.24 | 19.24 | -1.23% | 2,184 |
| Aug 8, 2025 | 19.16 | 19.50 | 19.12 | 19.48 | 19.48 | 1.67% | 1,269 |
| Aug 7, 2025 | 19.20 | 19.20 | 19.00 | 19.16 | 19.16 | 0.21% | 1,466 |
| Aug 6, 2025 | 19.08 | 19.14 | 18.94 | 19.12 | 19.12 | 0.10% | 942 |
| Aug 5, 2025 | 19.18 | 19.30 | 18.96 | 19.10 | 19.10 | - | 2,163 |
| Aug 4, 2025 | 19.36 | 19.50 | 19.02 | 19.10 | 19.10 | -1.14% | 1,812 |
| Aug 1, 2025 | 19.40 | 19.40 | 19.12 | 19.32 | 19.32 | -0.41% | 901 |
| Jul 31, 2025 | 19.26 | 19.40 | 18.82 | 19.40 | 19.40 | 1.57% | 5,953 |
| Jul 30, 2025 | 19.36 | 19.40 | 19.10 | 19.10 | 19.10 | -1.34% | 2,225 |
| Jul 29, 2025 | 19.24 | 19.42 | 19.02 | 19.36 | 19.36 | -0.21% | 682 |
| Jul 28, 2025 | 19.64 | 19.70 | 19.04 | 19.40 | 19.40 | -0.92% | 1,998 |
| Jul 25, 2025 | 19.58 | 19.58 | 19.40 | 19.58 | 19.58 | 0.41% | 1,200 |
| Jul 24, 2025 | 19.46 | 19.68 | 19.36 | 19.50 | 19.50 | - | 967 |
| Jul 23, 2025 | 19.40 | 19.50 | 19.28 | 19.50 | 19.50 | 1.25% | 1,405 |
| Jul 22, 2025 | 19.50 | 19.50 | 19.08 | 19.26 | 19.26 | -0.82% | 1,976 |
| Jul 21, 2025 | 19.50 | 19.50 | 19.18 | 19.42 | 19.42 | 0.62% | 2,923 |
| Jul 18, 2025 | 19.28 | 19.40 | 19.20 | 19.30 | 19.30 | -0.92% | 2,973 |
| Jul 17, 2025 | 19.74 | 19.80 | 19.28 | 19.48 | 19.48 | -0.41% | 1,933 |
| Jul 16, 2025 | 19.74 | 19.96 | 19.56 | 19.56 | 19.56 | -2.00% | 2,203 |
| Jul 15, 2025 | 19.96 | 19.96 | 19.86 | 19.96 | 19.96 | -0.20% | 1,177 |
| Jul 14, 2025 | 19.30 | 20.45 | 19.20 | 20.00 | 20.00 | 3.63% | 9,832 |
| Jul 11, 2025 | 19.08 | 19.44 | 18.94 | 19.30 | 19.30 | 0.84% | 3,879 |
| Jul 10, 2025 | 19.06 | 19.14 | 18.80 | 19.14 | 19.14 | 1.27% | 1,727 |
| Jul 9, 2025 | 18.86 | 19.20 | 18.86 | 18.90 | 18.90 | -2.78% | 12,117 |
| Jul 8, 2025 | 19.56 | 19.58 | 19.20 | 19.44 | 19.44 | -0.61% | 2,123 |
| Jul 7, 2025 | 19.60 | 19.60 | 19.20 | 19.56 | 19.56 | -0.31% | 957 |
| Jul 4, 2025 | 19.00 | 19.68 | 19.00 | 19.62 | 19.62 | -1.31% | 3,025 |