Mex Polska S.A. (WSE:MEX)
Poland · Delayed Price · Currency is PLN 3.380
-0.030 (-0.88%)
Sep 12, 2025, 11:35 AM CET
Mex Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.41 | 3.51 | 3.38 | 3.49 | 3.49 | 2.35% | 586 |
| Sep 11, 2025 | 3.41 | 3.41 | 3.40 | 3.41 | 3.41 | - | 565 |
| Sep 10, 2025 | 3.51 | 3.51 | 3.40 | 3.41 | 3.41 | -2.85% | 26 |
| Sep 9, 2025 | 3.48 | 3.51 | 3.40 | 3.51 | 3.51 | 0.86% | 236 |
| Sep 8, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | -0.85% | 638 |
| Sep 5, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 2 |
| Sep 4, 2025 | 3.51 | 3.51 | 3.38 | 3.51 | 3.51 | - | 267 |
| Sep 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 4.15% | 4 |
| Sep 2, 2025 | 3.51 | 3.51 | 3.33 | 3.37 | 3.37 | -3.99% | 2,823 |
| Sep 1, 2025 | 3.51 | 3.51 | 3.45 | 3.51 | 3.51 | - | 29 |
| Aug 29, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 2 |
| Aug 28, 2025 | 3.58 | 3.58 | 3.44 | 3.51 | 3.51 | -2.23% | 2,624 |
| Aug 27, 2025 | 3.59 | 3.59 | 3.50 | 3.59 | 3.59 | - | 154 |
| Aug 26, 2025 | 3.59 | 3.60 | 3.47 | 3.59 | 3.59 | - | 9,174 |
| Aug 25, 2025 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | -0.28% | 1,215 |
| Aug 22, 2025 | 3.67 | 3.67 | 3.59 | 3.60 | 3.60 | - | 149 |
| Aug 21, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | - | 161 |
| Aug 20, 2025 | 3.66 | 3.66 | 3.52 | 3.60 | 3.60 | -0.55% | 57 |
| Aug 19, 2025 | 3.62 | 3.62 | 3.50 | 3.62 | 3.62 | - | 4,924 |
| Aug 18, 2025 | 3.69 | 3.69 | 3.56 | 3.62 | 3.62 | 1.12% | 444 |
| Aug 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 2 |
| Aug 13, 2025 | 3.58 | 3.58 | 3.53 | 3.58 | 3.58 | 0.28% | 86 |
| Aug 12, 2025 | 3.58 | 3.58 | 3.56 | 3.57 | 3.57 | -0.83% | 126 |
| Aug 11, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | - | 227 |
| Aug 8, 2025 | 3.60 | 3.60 | 3.57 | 3.60 | 3.60 | - | 294 |
| Aug 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 102 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 402 |
| Aug 5, 2025 | 3.66 | 3.66 | 3.57 | 3.60 | 3.60 | -1.64% | 61 |
| Aug 4, 2025 | 3.69 | 3.69 | 3.61 | 3.66 | 3.66 | 0.27% | 569 |
| Aug 1, 2025 | 3.69 | 3.69 | 3.61 | 3.65 | 3.65 | -0.82% | 498 |
| Jul 31, 2025 | 3.68 | 3.68 | 3.65 | 3.68 | 3.68 | - | 855 |
| Jul 30, 2025 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | 1.66% | 32 |
| Jul 29, 2025 | 3.76 | 3.76 | 3.61 | 3.62 | 3.62 | -1.09% | 187 |
| Jul 28, 2025 | 3.65 | 3.66 | 3.64 | 3.66 | 3.66 | -1.08% | 2,668 |
| Jul 25, 2025 | 3.69 | 3.70 | 3.61 | 3.70 | 3.70 | -0.54% | 387 |
| Jul 24, 2025 | 3.74 | 3.76 | 3.61 | 3.72 | 3.72 | -0.53% | 699 |
| Jul 23, 2025 | 3.76 | 3.76 | 3.60 | 3.74 | 3.74 | -0.53% | 2,504 |
| Jul 22, 2025 | 3.76 | 3.76 | 3.50 | 3.76 | 3.76 | 4.44% | 171 |
| Jul 21, 2025 | 3.45 | 3.60 | 3.45 | 3.60 | 3.60 | 2.86% | 1,450 |
| Jul 18, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -3.58% | 184 |
| Jul 17, 2025 | 3.48 | 3.63 | 3.48 | 3.63 | 3.63 | 3.71% | 508 |
| Jul 16, 2025 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -3.31% | 152 |
| Jul 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 8 |
| Jul 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.72% | 16 |
| Jul 11, 2025 | 3.77 | 3.77 | 3.52 | 3.76 | 3.76 | -0.27% | 3,084 |
| Jul 10, 2025 | 3.78 | 3.78 | 3.63 | 3.77 | 3.77 | -0.26% | 39 |
| Jul 9, 2025 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | 2.16% | 4 |
| Jul 8, 2025 | 3.79 | 3.79 | 3.64 | 3.70 | 3.70 | -2.37% | 100 |
| Jul 7, 2025 | 3.60 | 3.79 | 3.60 | 3.79 | 3.79 | 2.43% | 10,647 |
| Jul 4, 2025 | 3.61 | 3.70 | 3.56 | 3.70 | 3.70 | 2.49% | 636 |