Modivo S.A. (WSE:MDV)
Poland · Delayed Price · Currency is PLN 92.70
-0.90 (-0.96%)
Aug 14, 2026, 5:03 PM CET
Modivo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 93.60 | 93.90 | 92.56 | 92.70 | 92.70 | -0.96% | 118,206 |
| Aug 13, 2026 | 97.00 | 98.38 | 93.02 | 93.60 | 93.60 | -3.51% | 341,696 |
| Aug 12, 2026 | 93.46 | 97.10 | 92.84 | 97.00 | 97.00 | 3.74% | 329,887 |
| Aug 11, 2026 | 92.50 | 94.10 | 91.80 | 93.50 | 93.50 | 1.81% | 420,199 |
| Aug 10, 2026 | 91.50 | 93.64 | 90.62 | 91.84 | 91.84 | 0.37% | 510,734 |
| Aug 7, 2026 | 92.40 | 94.88 | 89.70 | 91.50 | 91.50 | -7.78% | 1,279,426 |
| Aug 6, 2026 | 98.50 | 99.38 | 97.32 | 99.22 | 99.22 | 1.66% | 234,254 |
| Aug 5, 2026 | 97.30 | 98.92 | 95.94 | 97.60 | 97.60 | 0.72% | 316,148 |
| Aug 4, 2026 | 95.26 | 97.30 | 95.04 | 96.90 | 96.90 | 1.85% | 289,560 |
| Aug 3, 2026 | 93.34 | 95.82 | 93.32 | 95.14 | 95.14 | 2.52% | 204,080 |
| Jul 31, 2026 | 92.98 | 94.12 | 92.00 | 92.80 | 92.80 | -0.09% | 129,846 |
| Jul 30, 2026 | 92.10 | 93.60 | 91.60 | 92.88 | 92.88 | 0.50% | 147,086 |
| Jul 29, 2026 | 89.48 | 93.82 | 89.04 | 92.42 | 92.42 | 3.87% | 305,780 |
| Jul 28, 2026 | 88.32 | 90.28 | 88.26 | 88.98 | 88.98 | 1.04% | 197,975 |
| Jul 27, 2026 | 86.00 | 88.70 | 85.10 | 88.06 | 88.06 | 3.48% | 182,824 |
| Jul 24, 2026 | 86.50 | 87.42 | 85.02 | 85.10 | 85.10 | -1.71% | 232,707 |
| Jul 23, 2026 | 90.32 | 90.80 | 85.54 | 86.58 | 86.58 | -4.12% | 439,700 |
| Jul 22, 2026 | 90.00 | 91.10 | 88.00 | 90.30 | 90.30 | 0.33% | 222,982 |
| Jul 21, 2026 | 90.50 | 91.76 | 90.00 | 90.00 | 90.00 | -0.55% | 179,256 |
| Jul 20, 2026 | 93.76 | 93.98 | 90.50 | 90.50 | 90.50 | -3.48% | 277,319 |
| Jul 17, 2026 | 95.40 | 95.40 | 92.92 | 93.76 | 93.76 | -2.07% | 350,279 |
| Jul 16, 2026 | 92.50 | 95.74 | 92.02 | 95.74 | 95.74 | 2.18% | 527,819 |
| Jul 15, 2026 | 98.00 | 98.00 | 91.52 | 93.70 | 93.70 | -4.13% | 821,449 |
| Jul 14, 2026 | 98.40 | 99.30 | 96.88 | 97.74 | 97.74 | -0.27% | 339,192 |
| Jul 13, 2026 | 99.00 | 99.30 | 95.32 | 98.00 | 98.00 | -1.51% | 351,424 |
| Jul 10, 2026 | 99.68 | 102.25 | 99.24 | 99.50 | 99.50 | 0.51% | 284,553 |
| Jul 9, 2026 | 99.96 | 100.25 | 98.00 | 99.00 | 99.00 | - | 260,899 |
| Jul 8, 2026 | 100.50 | 100.50 | 97.32 | 99.00 | 99.00 | -1.49% | 378,748 |
| Jul 7, 2026 | 102.10 | 102.60 | 100.00 | 100.50 | 100.50 | -0.94% | 206,634 |
| Jul 6, 2026 | 97.78 | 104.70 | 97.70 | 101.45 | 101.45 | 4.59% | 837,886 |
| Jul 3, 2026 | 97.50 | 97.96 | 95.46 | 97.00 | 97.00 | 0.19% | 276,617 |
| Jul 2, 2026 | 94.00 | 97.52 | 92.34 | 96.82 | 96.82 | 3.40% | 520,489 |
| Jul 1, 2026 | 90.14 | 94.34 | 89.74 | 93.64 | 93.64 | 3.88% | 386,217 |
| Jun 30, 2026 | 91.48 | 92.06 | 89.62 | 90.14 | 90.14 | -0.71% | 317,551 |
| Jun 29, 2026 | 92.92 | 93.00 | 89.52 | 90.78 | 90.78 | -1.90% | 392,769 |
| Jun 26, 2026 | 96.50 | 96.76 | 91.50 | 92.54 | 92.54 | -3.60% | 565,027 |
| Jun 25, 2026 | 93.02 | 97.84 | 93.02 | 96.00 | 96.00 | 4.10% | 926,880 |
| Jun 24, 2026 | 94.16 | 97.66 | 92.22 | 92.22 | 92.22 | -2.06% | 651,718 |
| Jun 23, 2026 | 95.00 | 95.00 | 91.12 | 94.16 | 94.16 | -0.95% | 437,150 |
| Jun 22, 2026 | 96.08 | 97.02 | 93.76 | 95.06 | 95.06 | -0.98% | 545,427 |
| Jun 19, 2026 | 94.56 | 96.22 | 93.60 | 96.00 | 96.00 | 1.54% | 835,680 |
| Jun 18, 2026 | 91.00 | 95.00 | 91.00 | 94.54 | 94.54 | 3.89% | 698,060 |
| Jun 17, 2026 | 92.50 | 92.50 | 89.00 | 91.00 | 91.00 | -1.09% | 683,631 |
| Jun 16, 2026 | 87.50 | 93.20 | 87.48 | 92.00 | 92.00 | 5.17% | 1,162,303 |
| Jun 15, 2026 | 85.10 | 89.00 | 82.66 | 87.48 | 87.48 | 3.77% | 1,137,063 |
| Jun 12, 2026 | 81.18 | 85.90 | 79.94 | 84.30 | 84.30 | 9.51% | 1,765,356 |
| Jun 11, 2026 | 76.60 | 77.74 | 75.78 | 76.98 | 76.98 | 1.40% | 128,210 |
| Jun 10, 2026 | 77.22 | 77.68 | 75.60 | 75.92 | 75.92 | -1.68% | 211,210 |
| Jun 9, 2026 | 76.60 | 78.50 | 76.32 | 77.22 | 77.22 | 1.53% | 160,608 |
| Jun 8, 2026 | 77.60 | 77.62 | 75.56 | 76.06 | 76.06 | -2.01% | 221,786 |