Makarony Polskie S.A. (WSE:MAK)
Poland · Delayed Price · Currency is PLN 25.10
-0.05 (-0.20%)
Aug 5, 2026, 4:38 PM CET
Makarony Polskie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 24.90 | 25.15 | 24.80 | 25.10 | - | -0.20% | 3,267 |
| Aug 4, 2026 | 25.00 | 25.20 | 24.90 | 25.15 | 25.15 | 1.00% | 4,064 |
| Aug 3, 2026 | 24.80 | 25.00 | 24.65 | 24.90 | 24.90 | 1.01% | 3,213 |
| Jul 31, 2026 | 24.50 | 24.75 | 24.40 | 24.65 | 24.65 | 0.61% | 5,276 |
| Jul 30, 2026 | 24.60 | 24.85 | 24.00 | 24.50 | 24.50 | -0.41% | 8,429 |
| Jul 29, 2026 | 24.90 | 25.00 | 24.60 | 24.60 | 24.60 | -1.40% | 3,878 |
| Jul 28, 2026 | 25.00 | 25.35 | 24.90 | 24.95 | 24.95 | 0.40% | 5,037 |
| Jul 27, 2026 | 24.55 | 24.95 | 24.55 | 24.85 | 24.85 | 0.81% | 2,392 |
| Jul 24, 2026 | 24.15 | 24.75 | 24.15 | 24.65 | 24.65 | 1.65% | 2,962 |
| Jul 23, 2026 | 24.40 | 24.40 | 24.10 | 24.25 | 24.25 | -0.61% | 2,195 |
| Jul 22, 2026 | 24.40 | 24.60 | 24.25 | 24.40 | 24.40 | - | 4,822 |
| Jul 21, 2026 | 24.60 | 24.70 | 24.10 | 24.40 | 24.40 | -1.21% | 4,393 |
| Jul 20, 2026 | 25.00 | 25.05 | 24.50 | 24.70 | 24.70 | -1.20% | 3,903 |
| Jul 17, 2026 | 25.40 | 25.40 | 23.60 | 25.00 | 25.00 | -1.57% | 8,812 |
| Jul 16, 2026 | 25.70 | 25.75 | 25.30 | 25.40 | 25.40 | -2.31% | 5,381 |
| Jul 15, 2026 | 26.20 | 26.40 | 25.35 | 26.00 | 26.00 | -0.95% | 7,047 |
| Jul 14, 2026 | 26.20 | 26.40 | 25.20 | 26.25 | 26.25 | 0.38% | 5,462 |
| Jul 13, 2026 | 26.95 | 27.05 | 26.65 | 26.90 | 26.15 | - | 5,541 |
| Jul 10, 2026 | 26.70 | 27.00 | 26.50 | 26.90 | 26.15 | 0.75% | 7,197 |
| Jul 9, 2026 | 27.50 | 27.50 | 26.55 | 26.70 | 25.96 | -1.48% | 7,133 |
| Jul 8, 2026 | 27.20 | 27.50 | 26.20 | 27.10 | 26.35 | -0.73% | 12,619 |
| Jul 7, 2026 | 26.55 | 27.40 | 26.40 | 27.30 | 26.54 | 3.61% | 17,990 |
| Jul 6, 2026 | 25.00 | 26.50 | 24.80 | 26.35 | 25.62 | 6.68% | 31,099 |
| Jul 3, 2026 | 24.70 | 24.70 | 24.40 | 24.70 | 24.01 | 1.44% | 4,777 |
| Jul 2, 2026 | 24.30 | 25.00 | 24.00 | 24.35 | 23.67 | 0.62% | 16,803 |
| Jul 1, 2026 | 24.00 | 24.30 | 23.45 | 24.20 | 23.53 | 0.62% | 10,523 |
| Jun 30, 2026 | 24.30 | 24.30 | 23.95 | 24.05 | 23.38 | -1.03% | 8,404 |
| Jun 29, 2026 | 24.30 | 24.35 | 24.00 | 24.30 | 23.62 | -0.21% | 6,133 |
| Jun 26, 2026 | 24.25 | 24.40 | 23.90 | 24.35 | 23.67 | 0.62% | 7,566 |
| Jun 25, 2026 | 23.70 | 24.20 | 23.70 | 24.20 | 23.53 | 3.20% | 8,800 |
| Jun 24, 2026 | 23.40 | 23.70 | 23.30 | 23.45 | 22.80 | 0.21% | 7,597 |
| Jun 23, 2026 | 23.45 | 23.55 | 23.20 | 23.40 | 22.75 | -0.21% | 3,689 |
| Jun 22, 2026 | 22.90 | 23.45 | 22.85 | 23.45 | 22.80 | 2.63% | 8,281 |
| Jun 19, 2026 | 22.75 | 23.00 | 22.10 | 22.85 | 22.21 | - | 4,553 |
| Jun 18, 2026 | 22.80 | 22.95 | 22.55 | 22.85 | 22.21 | 0.66% | 5,701 |
| Jun 17, 2026 | 22.40 | 22.75 | 21.80 | 22.70 | 22.07 | 1.57% | 10,860 |
| Jun 16, 2026 | 22.00 | 22.65 | 21.70 | 22.35 | 21.73 | 2.05% | 13,910 |
| Jun 15, 2026 | 21.20 | 22.85 | 21.20 | 21.90 | 21.29 | 3.30% | 19,372 |
| Jun 12, 2026 | 21.10 | 21.40 | 20.50 | 21.20 | 20.61 | 4.95% | 25,245 |
| Jun 11, 2026 | 20.30 | 20.35 | 20.00 | 20.20 | 19.64 | -0.49% | 5,333 |
| Jun 10, 2026 | 20.55 | 20.65 | 20.00 | 20.30 | 19.74 | -1.69% | 10,485 |
| Jun 9, 2026 | 20.90 | 20.90 | 20.30 | 20.65 | 20.08 | -0.72% | 11,645 |
| Jun 8, 2026 | 20.95 | 21.00 | 20.75 | 20.80 | 20.22 | -0.95% | 3,545 |
| Jun 5, 2026 | 20.90 | 21.10 | 20.80 | 21.00 | 20.42 | 0.48% | 1,776 |
| Jun 3, 2026 | 21.05 | 21.15 | 20.70 | 20.90 | 20.32 | -0.24% | 6,504 |
| Jun 2, 2026 | 21.45 | 21.45 | 20.65 | 20.95 | 20.37 | -1.41% | 18,118 |
| Jun 1, 2026 | 21.60 | 21.60 | 21.10 | 21.25 | 20.66 | -1.62% | 1,420 |
| May 29, 2026 | 21.60 | 21.80 | 21.20 | 21.60 | 21.00 | - | 2,032 |
| May 28, 2026 | 22.05 | 22.05 | 21.60 | 21.60 | 21.00 | -1.37% | 1,400 |
| May 27, 2026 | 22.15 | 22.15 | 21.70 | 21.90 | 21.29 | 0.23% | 2,519 |