MFO S.A. (WSE:MFO)
Poland · Delayed Price · Currency is PLN 33.60
+0.10 (0.30%)
May 6, 2026, 4:42 PM CET
MFO S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 33.80 | 33.80 | 32.10 | 33.60 | 33.60 | 0.30% | 1,249 |
| May 5, 2026 | 33.60 | 33.80 | 32.90 | 33.50 | 33.50 | -0.89% | 3,911 |
| May 4, 2026 | 33.50 | 33.90 | 33.40 | 33.80 | 33.80 | 1.50% | 1,138 |
| Apr 30, 2026 | 33.30 | 34.00 | 33.30 | 33.30 | 33.30 | - | 71 |
| Apr 29, 2026 | 32.60 | 34.00 | 32.60 | 33.30 | 33.30 | -2.92% | 1,212 |
| Apr 28, 2026 | 34.50 | 34.50 | 33.40 | 34.30 | 34.30 | -0.58% | 1,169 |
| Apr 27, 2026 | 34.50 | 35.00 | 34.50 | 34.50 | 34.50 | - | 212 |
| Apr 24, 2026 | 34.60 | 35.30 | 34.50 | 34.50 | 34.50 | - | 809 |
| Apr 23, 2026 | 35.50 | 35.50 | 34.50 | 34.50 | 34.50 | -1.43% | 584 |
| Apr 22, 2026 | 35.00 | 35.50 | 35.00 | 35.00 | 35.00 | - | 477 |
| Apr 21, 2026 | 34.90 | 35.00 | 34.60 | 35.00 | 35.00 | 0.29% | 507 |
| Apr 20, 2026 | 35.60 | 35.80 | 34.10 | 34.90 | 34.90 | -1.97% | 627 |
| Apr 17, 2026 | 35.80 | 35.80 | 34.40 | 35.60 | 35.60 | -0.56% | 2,467 |
| Apr 16, 2026 | 36.90 | 36.90 | 35.50 | 35.80 | 35.80 | -0.56% | 730 |
| Apr 15, 2026 | 35.40 | 36.50 | 34.00 | 36.00 | 36.00 | 5.57% | 9,875 |
| Apr 14, 2026 | 32.70 | 34.20 | 32.60 | 34.10 | 34.10 | 4.60% | 1,892 |
| Apr 13, 2026 | 33.60 | 33.70 | 32.20 | 32.60 | 32.60 | -3.26% | 1,716 |
| Apr 10, 2026 | 32.70 | 34.20 | 32.40 | 33.70 | 33.70 | 4.33% | 1,244 |
| Apr 9, 2026 | 32.70 | 32.80 | 32.30 | 32.30 | 32.30 | -1.22% | 1,477 |
| Apr 8, 2026 | 31.80 | 33.20 | 31.80 | 32.70 | 32.70 | 3.48% | 736 |
| Apr 7, 2026 | 32.00 | 32.00 | 30.70 | 31.60 | 31.60 | - | 994 |
| Apr 2, 2026 | 31.20 | 31.60 | 30.70 | 31.60 | 31.60 | -0.32% | 923 |
| Apr 1, 2026 | 30.80 | 31.70 | 30.80 | 31.70 | 31.70 | 4.97% | 7,025 |
| Mar 31, 2026 | 31.70 | 31.80 | 30.20 | 30.20 | 30.20 | -4.13% | 7,677 |
| Mar 30, 2026 | 31.80 | 31.80 | 30.90 | 31.50 | 31.50 | -0.63% | 1,170 |
| Mar 27, 2026 | 31.50 | 31.80 | 31.10 | 31.70 | 31.70 | 0.63% | 561 |
| Mar 26, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.25% | 72 |
| Mar 25, 2026 | 31.90 | 32.00 | 31.10 | 31.90 | 31.90 | 0.31% | 776 |
| Mar 24, 2026 | 31.70 | 31.80 | 31.30 | 31.80 | 31.80 | 0.32% | 696 |
| Mar 23, 2026 | 31.40 | 31.80 | 30.00 | 31.70 | 31.70 | -0.94% | 4,157 |
| Mar 20, 2026 | 32.20 | 32.20 | 31.60 | 32.00 | 32.00 | 0.31% | 280 |
| Mar 19, 2026 | 32.10 | 32.10 | 31.10 | 31.90 | 31.90 | -0.62% | 1,338 |
| Mar 18, 2026 | 32.60 | 33.20 | 32.10 | 32.10 | 32.10 | -1.53% | 1,818 |
| Mar 17, 2026 | 34.10 | 35.70 | 32.40 | 32.60 | 32.60 | -4.12% | 15,054 |
| Mar 16, 2026 | 34.50 | 34.50 | 33.70 | 34.00 | 34.00 | - | 47 |
| Mar 13, 2026 | 34.20 | 34.50 | 34.00 | 34.00 | 34.00 | -0.58% | 420 |
| Mar 12, 2026 | 34.50 | 34.50 | 34.20 | 34.20 | 34.20 | -0.87% | 158 |
| Mar 11, 2026 | 34.50 | 34.60 | 33.60 | 34.50 | 34.50 | - | 550 |
| Mar 10, 2026 | 34.90 | 34.90 | 33.80 | 34.50 | 34.50 | 0.88% | 677 |
| Mar 9, 2026 | 33.60 | 34.20 | 33.50 | 34.20 | 34.20 | -1.72% | 2,784 |
| Mar 6, 2026 | 35.80 | 35.80 | 34.80 | 34.80 | 34.80 | -2.79% | 17,551 |
| Mar 5, 2026 | 35.60 | 35.80 | 35.10 | 35.80 | 35.80 | 0.56% | 860 |
| Mar 4, 2026 | 35.70 | 35.70 | 34.70 | 35.60 | 35.60 | 1.71% | 471 |
| Mar 3, 2026 | 35.70 | 35.70 | 34.80 | 35.00 | 35.00 | -1.96% | 1,697 |
| Mar 2, 2026 | 35.30 | 35.70 | 35.30 | 35.70 | 35.70 | 0.85% | 1,315 |
| Feb 27, 2026 | 35.90 | 36.30 | 35.40 | 35.40 | 35.40 | -1.39% | 417 |
| Feb 26, 2026 | 36.30 | 36.30 | 35.40 | 35.90 | 35.90 | -0.55% | 583 |
| Feb 25, 2026 | 35.40 | 36.40 | 35.20 | 36.10 | 36.10 | 2.27% | 3,042 |
| Feb 24, 2026 | 36.50 | 36.50 | 34.40 | 35.30 | 35.30 | -2.22% | 3,220 |
| Feb 23, 2026 | 35.20 | 36.70 | 35.20 | 36.10 | 36.10 | 1.69% | 1,229 |