Modivo S.A. (WSE:MDV)
Poland · Delayed Price · Currency is PLN 110.90
-2.10 (-1.86%)
At close: Feb 27, 2026
Modivo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 113.00 | 113.75 | 110.10 | 110.90 | 110.90 | -1.86% | 5,907,812 |
| Feb 26, 2026 | 111.30 | 113.00 | 110.80 | 113.00 | 113.00 | 1.03% | 288,489 |
| Feb 25, 2026 | 114.40 | 115.30 | 110.80 | 111.85 | 111.85 | -1.89% | 490,721 |
| Feb 24, 2026 | 121.45 | 121.50 | 113.65 | 114.00 | 114.00 | -5.24% | 572,036 |
| Feb 23, 2026 | 121.60 | 122.55 | 120.30 | 120.30 | 120.30 | -1.07% | 173,074 |
| Feb 20, 2026 | 123.80 | 125.45 | 121.25 | 121.60 | 121.60 | -2.72% | 243,234 |
| Feb 19, 2026 | 127.00 | 128.30 | 123.80 | 125.00 | 125.00 | -1.61% | 368,546 |
| Feb 18, 2026 | 116.00 | 127.50 | 115.25 | 127.05 | 127.05 | 10.48% | 962,144 |
| Feb 17, 2026 | 117.15 | 117.45 | 114.55 | 115.00 | 115.00 | -1.84% | 204,827 |
| Feb 16, 2026 | 116.65 | 117.80 | 116.60 | 117.15 | 117.15 | 0.13% | 95,935 |
| Feb 13, 2026 | 116.25 | 117.65 | 116.00 | 117.00 | 117.00 | - | 277,762 |
| Feb 12, 2026 | 119.15 | 119.15 | 116.00 | 117.00 | 117.00 | -1.02% | 208,979 |
| Feb 11, 2026 | 116.00 | 121.45 | 114.80 | 118.20 | 118.20 | 1.37% | 706,997 |
| Feb 10, 2026 | 120.00 | 120.15 | 116.55 | 116.60 | 116.60 | -2.63% | 201,454 |
| Feb 9, 2026 | 118.00 | 123.00 | 116.10 | 119.75 | 119.75 | 1.96% | 750,569 |
| Feb 6, 2026 | 110.00 | 117.45 | 106.10 | 117.45 | 117.45 | 5.62% | 558,209 |
| Feb 5, 2026 | 111.00 | 113.20 | 109.15 | 111.20 | 111.20 | 0.14% | 411,290 |
| Feb 4, 2026 | 116.50 | 116.50 | 111.05 | 111.05 | 111.05 | -4.60% | 390,855 |
| Feb 3, 2026 | 117.70 | 117.70 | 113.35 | 116.40 | 116.40 | -0.68% | 578,233 |
| Feb 2, 2026 | 117.40 | 117.70 | 115.00 | 117.20 | 117.20 | -0.51% | 367,099 |
| Jan 30, 2026 | 120.90 | 121.20 | 116.50 | 117.80 | 117.80 | -2.36% | 516,504 |
| Jan 29, 2026 | 115.00 | 120.75 | 114.80 | 120.65 | 120.65 | -5.63% | 1,456,046 |
| Jan 28, 2026 | 124.00 | 127.90 | 122.50 | 127.85 | 127.85 | 3.10% | 302,306 |
| Jan 27, 2026 | 128.00 | 128.85 | 123.55 | 124.00 | 124.00 | -3.13% | 541,804 |
| Jan 26, 2026 | 130.75 | 130.75 | 125.75 | 128.00 | 128.00 | -1.92% | 413,367 |
| Jan 23, 2026 | 133.50 | 133.95 | 130.00 | 130.50 | 130.50 | -2.25% | 279,154 |
| Jan 22, 2026 | 136.50 | 136.90 | 133.50 | 133.50 | 133.50 | -1.84% | 311,444 |
| Jan 21, 2026 | 134.95 | 136.75 | 133.00 | 136.00 | 136.00 | -0.62% | 359,031 |
| Jan 20, 2026 | 135.00 | 136.85 | 129.20 | 136.85 | 136.85 | 2.13% | 468,231 |
| Jan 19, 2026 | 135.80 | 136.60 | 133.85 | 134.00 | 134.00 | -1.90% | 235,035 |
| Jan 16, 2026 | 138.95 | 140.00 | 136.10 | 136.60 | 136.60 | -1.59% | 401,721 |
| Jan 15, 2026 | 140.80 | 142.30 | 134.70 | 138.80 | 138.80 | -1.42% | 633,631 |
| Jan 14, 2026 | 135.70 | 140.80 | 130.90 | 140.80 | 140.80 | 3.76% | 645,184 |
| Jan 13, 2026 | 138.20 | 138.80 | 135.00 | 135.70 | 135.70 | -1.77% | 310,009 |
| Jan 12, 2026 | 137.80 | 141.30 | 137.00 | 138.15 | 138.15 | -0.61% | 419,538 |
| Jan 9, 2026 | 138.90 | 139.40 | 134.45 | 139.00 | 139.00 | 1.09% | 714,121 |
| Jan 8, 2026 | 131.00 | 138.80 | 130.00 | 137.50 | 137.50 | 5.00% | 1,024,362 |
| Jan 7, 2026 | 121.80 | 130.95 | 120.55 | 130.95 | 130.95 | 8.22% | 901,820 |
| Jan 5, 2026 | 121.95 | 122.20 | 118.75 | 121.00 | 121.00 | -0.17% | 307,266 |
| Jan 2, 2026 | 120.50 | 123.60 | 119.70 | 121.20 | 121.20 | 1.34% | 338,200 |
| Dec 30, 2025 | 121.00 | 122.85 | 118.95 | 119.60 | 119.60 | -0.25% | 409,918 |
| Dec 29, 2025 | 117.00 | 120.70 | 116.45 | 119.90 | 119.90 | 2.74% | 343,634 |
| Dec 23, 2025 | 116.85 | 117.90 | 113.30 | 116.70 | 116.70 | -0.13% | 899,859 |
| Dec 22, 2025 | 120.55 | 121.85 | 116.20 | 116.85 | 116.85 | -2.95% | 595,853 |
| Dec 19, 2025 | 120.15 | 124.45 | 119.90 | 120.40 | 120.40 | 0.33% | 678,192 |
| Dec 18, 2025 | 121.05 | 122.95 | 119.85 | 120.00 | 120.00 | -0.83% | 441,351 |
| Dec 17, 2025 | 116.00 | 121.00 | 110.40 | 121.00 | 121.00 | 4.36% | 1,192,173 |
| Dec 16, 2025 | 128.80 | 128.80 | 115.95 | 115.95 | 115.95 | -8.09% | 908,136 |
| Dec 15, 2025 | 123.10 | 131.85 | 122.50 | 126.15 | 126.15 | 4.30% | 1,271,122 |
| Dec 12, 2025 | 120.30 | 123.45 | 120.15 | 120.95 | 120.95 | 0.54% | 388,032 |