MFO S.A. (WSE:MFO)
Poland · Delayed Price · Currency is PLN 33.80
-0.20 (-0.59%)
Sep 12, 2025, 3:25 PM CET
MFO S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.30 | 34.40 | 33.80 | 33.80 | 33.80 | -0.59% | 461 |
| Sep 11, 2025 | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | -1.16% | 157 |
| Sep 10, 2025 | 34.20 | 34.40 | 33.80 | 34.40 | 34.40 | 0.58% | 494 |
| Sep 9, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | - | 723 |
| Sep 8, 2025 | 34.00 | 34.30 | 33.70 | 34.20 | 34.20 | -0.58% | 737 |
| Sep 5, 2025 | 34.00 | 34.40 | 33.80 | 34.40 | 34.40 | 1.78% | 381 |
| Sep 4, 2025 | 34.50 | 34.50 | 33.80 | 33.80 | 33.80 | -2.59% | 56 |
| Sep 3, 2025 | 34.90 | 34.90 | 33.10 | 34.70 | 34.70 | -0.57% | 1,892 |
| Sep 2, 2025 | 35.00 | 35.00 | 34.20 | 34.90 | 34.90 | -0.29% | 891 |
| Sep 1, 2025 | 35.90 | 35.90 | 35.00 | 35.00 | 35.00 | -2.51% | 1,084 |
| Aug 29, 2025 | 36.10 | 36.10 | 35.10 | 35.90 | 35.90 | -0.83% | 429 |
| Aug 28, 2025 | 35.60 | 36.30 | 35.10 | 36.20 | 36.20 | 1.69% | 187 |
| Aug 27, 2025 | 35.70 | 36.20 | 35.20 | 35.60 | 35.60 | -0.28% | 145 |
| Aug 26, 2025 | 36.40 | 37.40 | 35.70 | 35.70 | 35.70 | -2.19% | 574 |
| Aug 25, 2025 | 37.40 | 37.40 | 36.50 | 36.50 | 36.50 | -0.27% | 888 |
| Aug 22, 2025 | 36.80 | 37.40 | 35.70 | 36.60 | 36.60 | -0.27% | 1,336 |
| Aug 21, 2025 | 36.30 | 36.90 | 35.40 | 36.70 | 36.70 | 0.82% | 1,642 |
| Aug 20, 2025 | 35.80 | 36.60 | 35.00 | 36.40 | 36.40 | 1.68% | 1,875 |
| Aug 19, 2025 | 35.80 | 35.80 | 35.10 | 35.80 | 35.80 | - | 428 |
| Aug 18, 2025 | 35.30 | 35.80 | 35.30 | 35.80 | 35.80 | 1.70% | 2,326 |
| Aug 14, 2025 | 35.60 | 35.70 | 35.20 | 35.20 | 35.20 | 0.28% | 161 |
| Aug 13, 2025 | 35.20 | 35.80 | 35.10 | 35.10 | 35.10 | -0.28% | 172 |
| Aug 12, 2025 | 34.90 | 35.50 | 34.50 | 35.20 | 35.20 | 0.86% | 600 |
| Aug 11, 2025 | 35.50 | 35.50 | 34.20 | 34.90 | 34.90 | -1.69% | 692 |
| Aug 8, 2025 | 35.80 | 35.80 | 34.30 | 35.50 | 35.50 | - | 886 |
| Aug 7, 2025 | 35.80 | 36.00 | 35.50 | 35.50 | 35.50 | -0.84% | 1,240 |
| Aug 6, 2025 | 35.00 | 35.90 | 35.00 | 35.80 | 35.80 | 2.29% | 521 |
| Aug 5, 2025 | 34.70 | 35.60 | 34.00 | 35.00 | 35.00 | 2.94% | 4,067 |
| Aug 4, 2025 | 32.30 | 34.20 | 32.30 | 34.00 | 34.00 | 3.34% | 2,348 |
| Aug 1, 2025 | 33.00 | 33.00 | 32.10 | 32.90 | 32.90 | -0.30% | 456 |
| Jul 31, 2025 | 32.10 | 33.20 | 31.00 | 33.00 | 33.00 | 2.80% | 6,656 |
| Jul 30, 2025 | 32.80 | 33.00 | 32.10 | 32.10 | 32.10 | -2.73% | 2,127 |
| Jul 29, 2025 | 33.80 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,905 |
| Jul 28, 2025 | 34.30 | 34.30 | 33.50 | 34.00 | 34.00 | -0.87% | 1,892 |
| Jul 25, 2025 | 35.00 | 35.60 | 33.00 | 34.30 | 34.30 | 0.88% | 1,681 |
| Jul 24, 2025 | 35.30 | 35.70 | 32.80 | 34.00 | 34.00 | -3.68% | 2,880 |
| Jul 23, 2025 | 35.30 | 35.80 | 35.30 | 35.30 | 35.30 | - | 491 |
| Jul 22, 2025 | 36.80 | 36.80 | 34.70 | 35.30 | 35.30 | -2.22% | 824 |
| Jul 21, 2025 | 36.80 | 36.80 | 35.50 | 36.10 | 36.10 | -1.90% | 815 |
| Jul 18, 2025 | 36.80 | 36.80 | 34.50 | 36.80 | 36.80 | - | 1,450 |
| Jul 17, 2025 | 36.00 | 36.80 | 35.30 | 36.80 | 36.80 | 2.22% | 1,309 |
| Jul 16, 2025 | 35.20 | 36.10 | 34.30 | 36.00 | 36.00 | 1.69% | 1,768 |
| Jul 15, 2025 | 36.10 | 36.10 | 35.30 | 35.40 | 35.40 | -1.67% | 3,623 |
| Jul 14, 2025 | 36.20 | 36.20 | 35.20 | 36.00 | 36.00 | - | 1,080 |
| Jul 11, 2025 | 36.30 | 36.30 | 35.60 | 36.00 | 36.00 | -0.83% | 1,686 |
| Jul 10, 2025 | 37.00 | 37.60 | 36.30 | 36.30 | 36.30 | -1.89% | 516 |
| Jul 9, 2025 | 37.60 | 37.60 | 36.50 | 37.00 | 37.00 | -0.80% | 342 |
| Jul 8, 2025 | 37.50 | 37.60 | 37.00 | 37.30 | 37.30 | - | 2,568 |
| Jul 7, 2025 | 35.40 | 38.00 | 35.00 | 37.30 | 37.30 | 4.78% | 1,698 |
| Jul 4, 2025 | 36.80 | 37.00 | 35.10 | 35.60 | 35.60 | -3.00% | 2,485 |