MBF Group S.A. (WSE:MBF)
Poland · Delayed Price · Currency is PLN 5.96
-0.22 (-3.56%)
At close: Nov 3, 2025
MBF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 6.10 | 6.16 | 5.94 | 6.10 | 6.10 | 2.35% | 4,707 |
| Nov 3, 2025 | 6.12 | 6.52 | 5.82 | 5.96 | 5.96 | -3.56% | 22,294 |
| Oct 31, 2025 | 6.28 | 6.28 | 5.90 | 6.18 | 6.18 | 3.00% | 2,028 |
| Oct 30, 2025 | 6.50 | 6.50 | 5.96 | 6.00 | 6.00 | -7.69% | 18,698 |
| Oct 29, 2025 | 6.36 | 6.80 | 6.24 | 6.50 | 6.50 | -1.52% | 13,589 |
| Oct 28, 2025 | 6.64 | 6.86 | 6.36 | 6.60 | 6.60 | -3.51% | 9,939 |
| Oct 27, 2025 | 6.80 | 6.98 | 6.60 | 6.84 | 6.84 | -0.29% | 15,638 |
| Oct 24, 2025 | 6.50 | 7.06 | 6.20 | 6.86 | 6.86 | 5.54% | 57,435 |
| Oct 23, 2025 | 6.22 | 6.60 | 6.20 | 6.50 | 6.50 | 1.56% | 6,910 |
| Oct 22, 2025 | 6.50 | 6.68 | 6.20 | 6.40 | 6.40 | - | 41,794 |
| Oct 21, 2025 | 6.10 | 7.10 | 5.84 | 6.40 | 6.40 | 4.92% | 74,368 |
| Oct 20, 2025 | 5.70 | 6.38 | 5.70 | 6.10 | 6.10 | 7.02% | 14,475 |
| Oct 17, 2025 | 6.04 | 6.04 | 5.54 | 5.70 | 5.70 | -5.63% | 20,271 |
| Oct 16, 2025 | 6.00 | 6.18 | 5.80 | 6.04 | 6.04 | -2.27% | 12,374 |
| Oct 15, 2025 | 6.28 | 6.36 | 5.96 | 6.18 | 6.18 | -0.32% | 34,176 |
| Oct 14, 2025 | 5.58 | 7.10 | 5.52 | 6.20 | 6.20 | 6.90% | 158,728 |
| Oct 13, 2025 | 5.78 | 5.90 | 5.52 | 5.80 | 5.80 | -0.34% | 8,982 |
| Oct 10, 2025 | 5.96 | 6.08 | 5.82 | 5.82 | 5.82 | -1.02% | 12,954 |
| Oct 9, 2025 | 6.10 | 6.16 | 5.88 | 5.88 | 5.88 | -4.23% | 13,947 |
| Oct 8, 2025 | 5.80 | 6.22 | 5.70 | 6.14 | 6.14 | 4.78% | 36,772 |
| Oct 7, 2025 | 6.04 | 6.20 | 5.74 | 5.86 | 5.86 | -3.30% | 21,420 |
| Oct 6, 2025 | 6.04 | 6.28 | 5.72 | 6.06 | 6.06 | 0.33% | 25,876 |
| Oct 3, 2025 | 6.36 | 6.38 | 5.66 | 6.04 | 6.04 | -5.92% | 101,346 |
| Oct 2, 2025 | 6.26 | 7.50 | 6.02 | 6.42 | 6.42 | 2.23% | 195,294 |
| Oct 1, 2025 | 6.80 | 6.80 | 6.18 | 6.28 | 6.28 | -6.82% | 39,819 |
| Sep 30, 2025 | 6.92 | 7.30 | 6.34 | 6.74 | 6.74 | -2.60% | 34,087 |
| Sep 29, 2025 | 7.26 | 7.28 | 6.64 | 6.92 | 6.92 | -2.81% | 27,831 |
| Sep 26, 2025 | 7.08 | 7.48 | 6.80 | 7.12 | 7.12 | 0.56% | 54,230 |
| Sep 25, 2025 | 6.84 | 7.40 | 6.82 | 7.08 | 7.08 | 4.42% | 53,100 |
| Sep 24, 2025 | 7.08 | 7.48 | 6.32 | 6.78 | 6.78 | -5.04% | 143,063 |
| Sep 23, 2025 | 8.92 | 9.18 | 7.14 | 7.14 | 7.14 | -20.67% | 251,850 |
| Sep 22, 2025 | 8.94 | 10.40 | 8.62 | 9.00 | 9.00 | 2.51% | 222,454 |
| Sep 19, 2025 | 8.20 | 9.20 | 8.02 | 8.78 | 8.78 | 5.28% | 144,643 |
| Sep 18, 2025 | 6.60 | 8.70 | 6.30 | 8.34 | 8.34 | 28.31% | 219,502 |
| Sep 17, 2025 | 5.90 | 6.56 | 5.90 | 6.50 | 6.50 | 11.30% | 67,649 |
| Sep 16, 2025 | 6.50 | 6.60 | 5.52 | 5.84 | 5.84 | -10.15% | 136,075 |
| Sep 15, 2025 | 4.82 | 6.90 | 4.55 | 6.50 | 6.50 | 41.61% | 376,867 |
| Sep 12, 2025 | 4.63 | 4.87 | 4.41 | 4.59 | 4.59 | -3.77% | 25,278 |
| Sep 11, 2025 | 4.96 | 5.14 | 4.52 | 4.77 | 4.77 | -0.63% | 37,562 |
| Sep 10, 2025 | 4.73 | 5.64 | 4.55 | 4.80 | 4.80 | 4.80% | 91,987 |
| Sep 9, 2025 | 4.62 | 4.82 | 4.35 | 4.58 | 4.58 | 1.78% | 41,661 |
| Sep 8, 2025 | 4.84 | 5.26 | 4.44 | 4.50 | 4.50 | -8.16% | 79,737 |
| Sep 5, 2025 | 6.70 | 6.70 | 4.90 | 4.90 | 4.90 | -16.95% | 141,268 |
| Sep 4, 2025 | 4.52 | 6.58 | 4.25 | 5.90 | 5.90 | 25.53% | 210,836 |
| Sep 3, 2025 | 5.10 | 5.28 | 4.47 | 4.70 | 4.70 | -11.32% | 70,032 |
| Sep 2, 2025 | 6.06 | 6.06 | 5.08 | 5.30 | 5.30 | -8.62% | 59,153 |
| Sep 1, 2025 | 5.80 | 6.38 | 5.22 | 5.80 | 5.80 | -3.01% | 168,211 |
| Aug 29, 2025 | 6.18 | 6.26 | 5.50 | 5.98 | 5.98 | -2.92% | 38,891 |
| Aug 28, 2025 | 5.92 | 6.38 | 5.64 | 6.16 | 6.16 | 4.05% | 47,242 |
| Aug 27, 2025 | 5.86 | 6.52 | 5.52 | 5.92 | 5.92 | - | 42,164 |