Mex Polska S.A. (WSE:MEX)
Poland · Delayed Price · Currency is PLN 3.630
+0.120 (3.42%)
Oct 10, 2025, 5:00 PM CET
Mex Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.63 | 3.63 | 3.40 | 3.63 | 3.63 | 3.42% | 9 |
| Oct 9, 2025 | 3.50 | 3.63 | 3.50 | 3.51 | 3.51 | 0.29% | 19 |
| Oct 8, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | - | 3,548 |
| Oct 7, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | 0.29% | 2,769 |
| Oct 6, 2025 | 3.36 | 3.49 | 3.36 | 3.49 | 3.49 | 3.87% | 13,964 |
| Oct 3, 2025 | 3.50 | 3.50 | 3.28 | 3.36 | 3.36 | -3.45% | 13,772 |
| Oct 2, 2025 | 3.56 | 3.63 | 3.30 | 3.48 | 3.48 | -3.33% | 10,305 |
| Oct 1, 2025 | 3.61 | 3.68 | 3.60 | 3.60 | 3.60 | -2.44% | 2,348 |
| Sep 30, 2025 | 3.78 | 3.83 | 3.69 | 3.69 | 3.69 | -2.38% | 5,328 |
| Sep 29, 2025 | 3.68 | 3.78 | 3.51 | 3.78 | 3.78 | 4.42% | 9,615 |
| Sep 26, 2025 | 3.53 | 3.62 | 3.37 | 3.62 | 3.62 | 5.54% | 5,063 |
| Sep 25, 2025 | 3.30 | 3.52 | 3.30 | 3.43 | 3.43 | -0.29% | 13,047 |
| Sep 24, 2025 | 3.44 | 3.44 | 3.37 | 3.44 | 3.44 | - | 7 |
| Sep 23, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 14 |
| Sep 22, 2025 | 3.44 | 3.44 | 3.28 | 3.40 | 3.40 | 0.89% | 304 |
| Sep 19, 2025 | 3.40 | 3.44 | 3.30 | 3.37 | 3.37 | -0.88% | 23 |
| Sep 18, 2025 | 3.40 | 3.40 | 3.37 | 3.40 | 3.40 | 0.89% | 104 |
| Sep 17, 2025 | 3.37 | 3.37 | 3.28 | 3.37 | 3.37 | - | 137 |
| Sep 16, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 71 |
| Sep 15, 2025 | 3.33 | 3.49 | 3.30 | 3.37 | 3.37 | -3.44% | 6,433 |
| 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 |