Modivo S.A. (WSE:MDV)
Poland · Delayed Price · Currency is PLN 96.10
+2.86 (3.07%)
Nov 4, 2026, 1:15 PM CET
Modivo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 93.60 | 96.46 | 92.16 | 96.10 | 96.10 | 3.07% | 101,330 |
| Nov 3, 2026 | 95.86 | 96.04 | 91.10 | 93.24 | 93.24 | -2.59% | 322,474 |
| Nov 2, 2026 | 96.22 | 97.66 | 94.02 | 95.72 | 95.72 | 0.06% | 262,613 |
| Oct 30, 2026 | 100.60 | 101.15 | 95.60 | 95.66 | 95.66 | -5.10% | 262,641 |
| Oct 29, 2026 | 98.34 | 101.45 | 98.08 | 100.80 | 100.80 | 3.49% | 349,581 |
| Oct 28, 2026 | 99.00 | 99.74 | 97.40 | 97.40 | 97.40 | -1.02% | 166,276 |
| Oct 27, 2026 | 98.78 | 99.30 | 97.02 | 98.40 | 98.40 | 0.37% | 186,547 |
| Oct 26, 2026 | 96.30 | 99.88 | 96.06 | 98.04 | 98.04 | 3.70% | 419,752 |
| Oct 23, 2026 | 95.16 | 97.74 | 94.02 | 94.54 | 94.54 | -1.11% | 362,879 |
| Oct 22, 2026 | 102.80 | 102.80 | 95.60 | 95.60 | 95.60 | -6.96% | 496,704 |
| Oct 21, 2026 | 97.88 | 102.75 | 96.28 | 102.75 | 102.75 | 4.98% | 632,816 |
| Oct 20, 2026 | 92.90 | 97.88 | 92.74 | 97.88 | 97.88 | 5.36% | 714,132 |
| Oct 19, 2026 | 93.80 | 94.00 | 92.68 | 92.90 | 92.90 | - | 152,072 |
| Oct 16, 2026 | 92.40 | 94.48 | 92.40 | 92.90 | 92.90 | 0.63% | 322,504 |
| Oct 15, 2026 | 91.80 | 93.82 | 91.00 | 92.32 | 92.32 | -0.69% | 196,582 |
| Oct 14, 2026 | 93.00 | 93.32 | 90.98 | 92.96 | 92.96 | -0.04% | 141,330 |
| Oct 13, 2026 | 92.00 | 93.60 | 91.40 | 93.00 | 93.00 | 0.65% | 187,301 |
| Oct 12, 2026 | 92.40 | 93.98 | 92.36 | 92.40 | 92.40 | -0.60% | 124,138 |
| Oct 9, 2026 | 90.26 | 93.70 | 90.26 | 92.96 | 92.96 | 3.11% | 246,593 |
| Oct 8, 2026 | 92.50 | 92.80 | 89.94 | 90.16 | 90.16 | -2.87% | 177,731 |
| Oct 7, 2026 | 90.00 | 93.10 | 89.16 | 92.82 | 92.82 | 2.90% | 275,047 |
| Oct 6, 2026 | 88.50 | 90.24 | 87.84 | 90.20 | 90.20 | 2.50% | 278,994 |
| Oct 5, 2026 | 89.00 | 89.00 | 86.94 | 88.00 | 88.00 | -0.90% | 225,795 |
| Oct 2, 2026 | 86.00 | 88.82 | 85.60 | 88.80 | 88.80 | 2.66% | 275,159 |
| Oct 1, 2026 | 85.94 | 87.66 | 85.00 | 86.50 | 86.50 | 0.70% | 373,685 |
| Sep 30, 2026 | 88.70 | 89.40 | 85.80 | 85.90 | 85.90 | -2.72% | 409,798 |
| Sep 29, 2026 | 90.20 | 90.42 | 87.40 | 88.30 | 88.30 | -1.41% | 328,025 |
| Sep 28, 2026 | 88.70 | 91.30 | 87.00 | 89.56 | 89.56 | -2.69% | 386,151 |
| Sep 25, 2026 | 93.50 | 95.90 | 92.04 | 92.04 | 92.04 | -0.93% | 339,071 |
| Sep 24, 2026 | 96.54 | 98.12 | 92.56 | 92.90 | 92.90 | -4.23% | 396,859 |
| Sep 23, 2026 | 96.60 | 97.96 | 94.50 | 97.00 | 97.00 | 0.60% | 495,988 |
| Sep 22, 2026 | 94.50 | 96.74 | 92.46 | 96.42 | 96.42 | 3.34% | 469,352 |
| Sep 21, 2026 | 89.00 | 94.58 | 88.54 | 93.30 | 93.30 | 5.95% | 706,447 |
| Sep 18, 2026 | 86.38 | 88.62 | 86.10 | 88.06 | 88.06 | 1.80% | 486,157 |
| Sep 17, 2026 | 87.64 | 88.54 | 86.32 | 86.50 | 86.50 | - | 205,336 |
| Sep 16, 2026 | 87.76 | 88.62 | 85.50 | 86.50 | 86.50 | -1.44% | 210,373 |
| Sep 15, 2026 | 85.90 | 88.42 | 84.32 | 87.76 | 87.76 | 2.79% | 322,507 |
| Sep 14, 2026 | 86.00 | 86.34 | 85.00 | 85.38 | 85.38 | -1.11% | 190,738 |
| Sep 11, 2026 | 85.80 | 87.86 | 85.06 | 86.34 | 86.34 | 0.40% | 269,308 |
| Sep 10, 2026 | 88.64 | 92.26 | 86.00 | 86.00 | 86.00 | -2.18% | 483,519 |
| Sep 9, 2026 | 90.20 | 90.90 | 87.70 | 87.92 | 87.92 | -2.31% | 231,483 |
| Sep 8, 2026 | 91.34 | 91.66 | 89.62 | 90.00 | 90.00 | -1.45% | 179,272 |
| Sep 7, 2026 | 88.50 | 91.40 | 87.50 | 91.32 | 91.32 | 3.91% | 297,959 |
| 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 |