Makarony Polskie S.A. (WSE:MAK)
Poland · Delayed Price · Currency is PLN 21.65
-0.35 (-1.59%)
Apr 22, 2026, 4:22 PM CET
Makarony Polskie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 21.50 | 22.15 | 21.50 | 22.00 | 22.00 | 0.92% | 3,174 |
| Apr 20, 2026 | 21.35 | 22.00 | 21.00 | 21.80 | 21.80 | 1.16% | 5,893 |
| Apr 17, 2026 | 21.45 | 21.85 | 21.45 | 21.55 | 21.55 | -1.60% | 3,056 |
| Apr 16, 2026 | 21.95 | 21.95 | 21.75 | 21.90 | 21.90 | - | 1,385 |
| Apr 15, 2026 | 21.50 | 21.95 | 21.50 | 21.90 | 21.90 | 1.86% | 2,954 |
| Apr 14, 2026 | 21.50 | 21.65 | 21.40 | 21.50 | 21.50 | 0.23% | 4,128 |
| Apr 13, 2026 | 21.40 | 21.55 | 21.35 | 21.45 | 21.45 | 0.23% | 2,279 |
| Apr 10, 2026 | 21.25 | 21.50 | 20.90 | 21.40 | 21.40 | 2.39% | 2,687 |
| Apr 9, 2026 | 20.60 | 20.90 | 20.55 | 20.90 | 20.90 | 1.21% | 1,790 |
| Apr 8, 2026 | 20.20 | 20.80 | 20.20 | 20.65 | 20.65 | 1.72% | 7,892 |
| Apr 7, 2026 | 20.30 | 20.40 | 20.15 | 20.30 | 20.30 | - | 4,697 |
| Apr 2, 2026 | 21.50 | 21.60 | 19.42 | 20.30 | 20.30 | -5.58% | 23,525 |
| Apr 1, 2026 | 21.65 | 21.95 | 21.35 | 21.50 | 21.50 | -0.92% | 3,413 |
| Mar 31, 2026 | 21.50 | 21.80 | 21.35 | 21.70 | 21.70 | 0.70% | 813 |
| Mar 30, 2026 | 21.60 | 21.60 | 21.30 | 21.55 | 21.55 | -0.23% | 360 |
| Mar 27, 2026 | 21.65 | 21.65 | 21.25 | 21.60 | 21.60 | -0.46% | 3,603 |
| Mar 26, 2026 | 21.90 | 21.95 | 21.45 | 21.70 | 21.70 | -0.91% | 1,408 |
| Mar 25, 2026 | 21.55 | 22.10 | 21.40 | 21.90 | 21.90 | 1.62% | 1,819 |
| Mar 24, 2026 | 21.70 | 21.70 | 21.35 | 21.55 | 21.55 | -0.23% | 1,233 |
| Mar 23, 2026 | 21.90 | 21.95 | 21.25 | 21.60 | 21.60 | -3.14% | 4,120 |
| Mar 20, 2026 | 22.80 | 22.80 | 21.75 | 22.30 | 22.30 | -2.19% | 2,397 |
| Mar 19, 2026 | 22.75 | 22.80 | 22.45 | 22.80 | 22.80 | 0.44% | 521 |
| Mar 18, 2026 | 22.65 | 22.80 | 22.65 | 22.70 | 22.70 | 0.22% | 893 |
| Mar 17, 2026 | 22.30 | 22.80 | 22.10 | 22.65 | 22.65 | 1.57% | 2,363 |
| Mar 16, 2026 | 22.25 | 22.40 | 21.85 | 22.30 | 22.30 | 0.22% | 975 |
| Mar 13, 2026 | 22.30 | 22.35 | 21.75 | 22.25 | 22.25 | -0.22% | 796 |
| Mar 12, 2026 | 22.10 | 22.40 | 22.10 | 22.30 | 22.30 | 0.68% | 1,810 |
| Mar 11, 2026 | 21.70 | 22.15 | 21.55 | 22.15 | 22.15 | 1.84% | 1,205 |
| Mar 10, 2026 | 21.45 | 21.85 | 21.05 | 21.75 | 21.75 | 1.40% | 2,741 |
| Mar 9, 2026 | 21.60 | 21.75 | 21.20 | 21.45 | 21.45 | -2.28% | 1,926 |
| Mar 6, 2026 | 21.90 | 22.00 | 21.65 | 21.95 | 21.95 | -0.23% | 2,172 |
| Mar 5, 2026 | 22.00 | 22.00 | 21.65 | 22.00 | 22.00 | - | 2,287 |
| Mar 4, 2026 | 21.55 | 22.00 | 21.55 | 22.00 | 22.00 | -0.23% | 3,749 |
| Mar 3, 2026 | 22.80 | 22.85 | 22.05 | 22.05 | 22.05 | -3.92% | 2,999 |
| Mar 2, 2026 | 22.40 | 22.95 | 22.40 | 22.95 | 22.95 | 0.66% | 2,843 |
| Feb 27, 2026 | 22.80 | 22.85 | 22.70 | 22.80 | 22.80 | - | 2,454 |
| Feb 26, 2026 | 22.85 | 22.85 | 22.75 | 22.80 | 22.80 | -0.44% | 691 |
| Feb 25, 2026 | 22.80 | 22.90 | 22.75 | 22.90 | 22.90 | 0.44% | 886 |
| Feb 24, 2026 | 22.80 | 22.90 | 22.75 | 22.80 | 22.80 | - | 583 |
| Feb 23, 2026 | 23.30 | 23.30 | 22.75 | 22.80 | 22.80 | -2.15% | 4,620 |
| Feb 20, 2026 | 22.95 | 23.30 | 22.75 | 23.30 | 23.30 | 1.53% | 2,647 |
| Feb 19, 2026 | 23.20 | 23.20 | 22.75 | 22.95 | 22.95 | -1.08% | 2,788 |
| Feb 18, 2026 | 22.85 | 23.30 | 22.85 | 23.20 | 23.20 | -0.22% | 2,810 |
| Feb 17, 2026 | 23.20 | 23.30 | 23.10 | 23.25 | 23.25 | 0.65% | 1,016 |
| Feb 16, 2026 | 23.35 | 23.65 | 23.05 | 23.10 | 23.10 | -1.07% | 2,018 |
| Feb 13, 2026 | 23.65 | 23.70 | 23.30 | 23.35 | 23.35 | -1.27% | 1,506 |
| Feb 12, 2026 | 23.80 | 23.80 | 23.35 | 23.65 | 23.65 | 0.42% | 1,518 |
| Feb 11, 2026 | 23.80 | 23.85 | 23.25 | 23.55 | 23.55 | -1.05% | 1,610 |
| Feb 10, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1.71% | 2,073 |
| Feb 9, 2026 | 23.00 | 23.50 | 23.00 | 23.40 | 23.40 | 1.74% | 2,433 |