Modivo S.A. (WSE:MDV)
Poland · Delayed Price · Currency is PLN 87.88
+2.30 (2.69%)
Sep 4, 2026, 5:00 PM CET
Modivo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 86.00 | 88.78 | 85.84 | 87.88 | 87.88 | 2.69% | 163,092 |
| Sep 3, 2026 | 85.94 | 86.96 | 85.06 | 85.58 | 85.58 | -0.40% | 124,473 |
| Sep 2, 2026 | 85.74 | 87.46 | 84.70 | 85.92 | 85.92 | 0.21% | 298,331 |
| Sep 1, 2026 | 87.38 | 87.56 | 85.40 | 85.74 | 85.74 | -1.27% | 197,920 |
| Aug 31, 2026 | 87.50 | 87.60 | 86.24 | 86.84 | 86.84 | -0.18% | 188,468 |
| Aug 28, 2026 | 88.80 | 89.30 | 87.00 | 87.00 | 87.00 | -1.47% | 168,355 |
| Aug 27, 2026 | 90.38 | 90.38 | 88.20 | 88.30 | 88.30 | -2.06% | 202,133 |
| Aug 26, 2026 | 90.00 | 91.52 | 89.78 | 90.16 | 90.16 | 0.54% | 145,568 |
| Aug 25, 2026 | 90.04 | 90.48 | 89.08 | 89.68 | 89.68 | -0.36% | 115,303 |
| Aug 24, 2026 | 90.66 | 91.04 | 90.00 | 90.00 | 90.00 | -0.62% | 83,044 |
| Aug 21, 2026 | 90.16 | 91.50 | 90.16 | 90.56 | 90.56 | 0.87% | 147,812 |
| Aug 20, 2026 | 92.18 | 92.26 | 89.78 | 89.78 | 89.78 | -2.60% | 216,739 |
| Aug 19, 2026 | 92.40 | 92.40 | 90.70 | 92.18 | 92.18 | -0.35% | 145,625 |
| Aug 18, 2026 | 90.60 | 92.82 | 90.56 | 92.50 | 92.50 | 1.74% | 150,926 |
| Aug 17, 2026 | 93.50 | 93.50 | 90.60 | 90.92 | 90.92 | -1.92% | 195,125 |
| 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 |