Modivo S.A. (WSE:MDV)
Poland · Delayed Price · Currency is PLN 89.42
-1.66 (-1.82%)
Apr 13, 2026, 5:00 PM CET
Modivo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 91.08 | 92.70 | 88.98 | 89.42 | 89.42 | -1.82% | 301,729 |
| Apr 10, 2026 | 87.44 | 92.80 | 87.14 | 91.08 | 91.08 | 4.16% | 696,447 |
| Apr 9, 2026 | 86.90 | 87.48 | 83.76 | 87.44 | 87.44 | 0.60% | 473,336 |
| Apr 8, 2026 | 88.48 | 90.88 | 85.94 | 86.92 | 86.92 | 2.38% | 694,910 |
| Apr 7, 2026 | 91.88 | 91.94 | 84.90 | 84.90 | 84.90 | -7.31% | 535,283 |
| Apr 2, 2026 | 91.96 | 93.54 | 88.86 | 91.60 | 91.60 | -1.38% | 357,485 |
| Apr 1, 2026 | 96.10 | 97.00 | 92.40 | 92.88 | 92.88 | -1.19% | 333,884 |
| Mar 31, 2026 | 89.48 | 94.22 | 88.98 | 94.00 | 94.00 | 5.88% | 533,849 |
| Mar 30, 2026 | 88.00 | 89.12 | 86.02 | 88.78 | 88.78 | 0.89% | 236,319 |
| Mar 27, 2026 | 91.82 | 92.00 | 88.00 | 88.00 | 88.00 | -4.16% | 321,812 |
| Mar 26, 2026 | 91.34 | 93.70 | 90.52 | 91.82 | 91.82 | 0.53% | 426,844 |
| Mar 25, 2026 | 92.24 | 93.30 | 90.50 | 91.34 | 91.34 | -0.17% | 374,050 |
| Mar 24, 2026 | 93.00 | 93.04 | 89.74 | 91.50 | 91.50 | -1.25% | 308,875 |
| Mar 23, 2026 | 90.00 | 93.36 | 87.10 | 92.66 | 92.66 | 2.91% | 501,268 |
| 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 |