Modivo S.A. (WSE:MDV)
Poland · Delayed Price · Currency is PLN 90.04
-0.80 (-0.88%)
At close: Mar 20, 2026
Modivo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 90.90 | 92.24 | 90.04 | 90.04 | 90.04 | -0.88% | 577,016 |
| Mar 19, 2026 | 92.00 | 92.86 | 90.50 | 90.84 | 90.84 | -1.54% | 298,768 |
| Mar 18, 2026 | 95.72 | 97.00 | 92.26 | 92.26 | 92.26 | -2.37% | 314,946 |
| Mar 17, 2026 | 94.02 | 95.04 | 92.50 | 94.50 | 94.50 | 0.30% | 210,870 |
| Mar 16, 2026 | 97.50 | 97.74 | 93.96 | 94.22 | 94.22 | -0.95% | 231,345 |
| Mar 13, 2026 | 94.10 | 96.08 | 91.88 | 95.12 | 95.12 | 1.02% | 387,293 |
| Mar 12, 2026 | 93.52 | 95.98 | 91.60 | 94.16 | 94.16 | 0.71% | 515,630 |
| Mar 11, 2026 | 96.70 | 97.00 | 93.50 | 93.50 | 93.50 | -3.11% | 421,421 |
| Mar 10, 2026 | 100.00 | 101.20 | 95.80 | 96.50 | 96.50 | -1.59% | 749,699 |
| Mar 9, 2026 | 100.50 | 100.75 | 96.64 | 98.06 | 98.06 | -2.67% | 660,557 |
| Mar 6, 2026 | 104.75 | 106.50 | 100.20 | 100.75 | 100.75 | -2.18% | 430,689 |
| Mar 5, 2026 | 106.50 | 107.15 | 103.00 | 103.00 | 103.00 | -2.83% | 531,397 |
| Mar 4, 2026 | 107.25 | 110.40 | 106.00 | 106.00 | 106.00 | -1.07% | 321,179 |
| Mar 3, 2026 | 109.70 | 111.00 | 107.15 | 107.15 | 107.15 | -2.32% | 360,924 |
| Mar 2, 2026 | 109.50 | 113.05 | 108.95 | 109.70 | 109.70 | -1.08% | 441,078 |
| 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 |