MFO S.A. (WSE:MFO)
Poland · Delayed Price · Currency is PLN 31.40
+0.30 (0.96%)
Sep 4, 2026, 12:54 PM CET
MFO S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 31.60 | 31.60 | 31.10 | 31.40 | 31.40 | 0.96% | 308 |
| Sep 3, 2026 | 30.80 | 31.20 | 30.80 | 31.10 | 31.10 | 0.97% | 1,154 |
| Sep 2, 2026 | 31.30 | 31.30 | 30.80 | 30.80 | 30.80 | -1.60% | 1,532 |
| Sep 1, 2026 | 31.90 | 31.90 | 31.30 | 31.30 | 31.30 | -1.57% | 1,795 |
| Aug 31, 2026 | 31.60 | 31.80 | 31.40 | 31.80 | 31.80 | 0.63% | 2,333 |
| Aug 28, 2026 | 31.60 | 31.70 | 31.60 | 31.60 | 31.60 | -0.32% | 1,010 |
| Aug 27, 2026 | 31.70 | 31.70 | 31.20 | 31.70 | 31.70 | - | 705 |
| Aug 26, 2026 | 31.70 | 31.90 | 31.10 | 31.70 | 31.70 | - | 1,809 |
| Aug 25, 2026 | 32.00 | 32.00 | 31.40 | 31.70 | 31.70 | 0.32% | 3,202 |
| Aug 24, 2026 | 31.90 | 32.00 | 31.50 | 31.60 | 31.60 | -0.94% | 1,405 |
| Aug 21, 2026 | 31.80 | 32.00 | 31.30 | 31.90 | 31.90 | 0.31% | 737 |
| Aug 20, 2026 | 31.90 | 31.90 | 31.30 | 31.80 | 31.80 | 1.60% | 952 |
| Aug 19, 2026 | 32.00 | 32.30 | 31.20 | 31.30 | 31.30 | -1.88% | 2,396 |
| Aug 18, 2026 | 32.00 | 32.50 | 31.80 | 31.90 | 31.90 | -3.04% | 6,677 |
| Aug 17, 2026 | 34.80 | 34.80 | 32.20 | 32.90 | 32.90 | -3.24% | 5,200 |
| Aug 14, 2026 | 34.70 | 34.80 | 34.00 | 34.00 | 34.00 | -1.45% | 1,884 |
| Aug 13, 2026 | 33.80 | 34.80 | 33.10 | 34.50 | 34.50 | 4.55% | 4,450 |
| Aug 12, 2026 | 33.30 | 34.00 | 32.80 | 33.00 | 33.00 | -0.90% | 3,803 |
| Aug 11, 2026 | 33.50 | 34.00 | 32.50 | 33.30 | 33.30 | 0.30% | 5,226 |
| Aug 10, 2026 | 29.90 | 34.50 | 29.90 | 33.20 | 33.20 | 10.67% | 12,188 |
| Aug 7, 2026 | 29.70 | 30.20 | 29.70 | 30.00 | 30.00 | 1.01% | 660 |
| Aug 6, 2026 | 30.00 | 30.00 | 29.60 | 29.70 | 29.70 | -1.00% | 51 |
| Aug 5, 2026 | 29.60 | 30.10 | 29.60 | 30.00 | 30.00 | 1.35% | 538 |
| Aug 4, 2026 | 30.10 | 30.50 | 29.50 | 29.60 | 29.60 | -1.66% | 783 |
| Aug 3, 2026 | 30.00 | 30.10 | 29.70 | 30.10 | 30.10 | 0.33% | 582 |
| Jul 31, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 1.69% | 941 |
| Jul 30, 2026 | 30.50 | 30.60 | 29.20 | 29.50 | 29.50 | -5.14% | 8,130 |
| Jul 29, 2026 | 31.90 | 31.90 | 30.30 | 31.10 | 31.10 | -2.51% | 3,999 |
| Jul 28, 2026 | 31.70 | 31.90 | 31.50 | 31.90 | 31.90 | 0.31% | 477 |
| Jul 27, 2026 | 32.70 | 33.30 | 31.80 | 31.80 | 31.80 | -2.45% | 2,058 |
| Jul 24, 2026 | 31.00 | 33.00 | 31.00 | 32.60 | 32.60 | 5.16% | 5,199 |
| Jul 23, 2026 | 31.10 | 31.80 | 30.50 | 31.00 | 31.00 | 0.32% | 1,168 |
| Jul 22, 2026 | 30.80 | 30.90 | 30.30 | 30.90 | 30.90 | 2.66% | 979 |
| Jul 21, 2026 | 30.50 | 30.90 | 30.10 | 30.10 | 30.10 | -0.99% | 788 |
| Jul 20, 2026 | 29.30 | 30.50 | 29.10 | 30.40 | 30.40 | 4.47% | 1,799 |
| Jul 17, 2026 | 29.50 | 30.40 | 29.10 | 29.10 | 29.10 | -2.68% | 1,436 |
| Jul 16, 2026 | 29.90 | 29.90 | 29.20 | 29.90 | 29.90 | - | 291 |
| Jul 15, 2026 | 29.90 | 30.00 | 29.20 | 29.90 | 29.90 | - | 566 |
| Jul 14, 2026 | 29.40 | 30.10 | 28.90 | 29.90 | 29.90 | 3.46% | 385 |
| Jul 13, 2026 | 28.40 | 29.60 | 28.40 | 28.90 | 28.90 | 1.76% | 476 |
| Jul 10, 2026 | 29.00 | 29.50 | 28.40 | 28.40 | 28.40 | -2.07% | 1,258 |
| Jul 9, 2026 | 29.50 | 29.60 | 27.70 | 29.00 | 29.00 | -1.36% | 1,402 |
| Jul 8, 2026 | 29.60 | 30.50 | 28.90 | 29.40 | 29.40 | -0.68% | 1,282 |
| Jul 7, 2026 | 29.40 | 29.90 | 28.90 | 29.60 | 29.60 | 0.34% | 629 |
| Jul 6, 2026 | 29.20 | 29.70 | 28.90 | 29.50 | 29.50 | 3.51% | 736 |
| Jul 3, 2026 | 29.90 | 29.90 | 28.50 | 28.50 | 28.50 | -3.39% | 865 |
| Jul 2, 2026 | 28.30 | 29.50 | 28.30 | 29.50 | 29.50 | 4.24% | 143 |
| Jul 1, 2026 | 28.40 | 29.10 | 28.00 | 28.30 | 28.30 | -0.35% | 228 |
| Jun 30, 2026 | 28.90 | 28.90 | 28.10 | 28.40 | 28.40 | -0.35% | 72 |
| Jun 29, 2026 | 29.50 | 29.90 | 27.70 | 28.50 | 28.50 | 1.79% | 1,776 |