MFO S.A. (WSE:MFO)
Poland · Delayed Price · Currency is PLN 25.00
-0.40 (-1.57%)
Nov 4, 2026, 2:52 PM CET
MFO S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 25.40 | 25.60 | 25.00 | 25.00 | 25.00 | -1.57% | 1,932 |
| Nov 3, 2026 | 28.90 | 28.90 | 24.50 | 25.40 | 25.40 | -10.56% | 14,506 |
| Nov 2, 2026 | 29.20 | 29.20 | 28.00 | 28.40 | 28.40 | -0.35% | 5,468 |
| Oct 30, 2026 | 29.60 | 29.60 | 28.50 | 28.50 | 28.50 | -3.39% | 1,174 |
| Oct 29, 2026 | 28.90 | 29.50 | 28.80 | 29.50 | 29.50 | 3.15% | 7,153 |
| Oct 28, 2026 | 28.80 | 28.90 | 28.40 | 28.60 | 28.60 | - | 1,741 |
| Oct 27, 2026 | 29.40 | 29.40 | 28.20 | 28.60 | 28.60 | -1.72% | 1,182 |
| Oct 26, 2026 | 29.00 | 29.40 | 28.60 | 29.10 | 29.10 | 0.34% | 1,770 |
| Oct 23, 2026 | 28.60 | 29.10 | 28.40 | 29.00 | 29.00 | 1.75% | 1,526 |
| Oct 22, 2026 | 29.70 | 29.70 | 28.50 | 28.50 | 28.50 | -4.36% | 1,968 |
| Oct 21, 2026 | 30.60 | 30.60 | 29.30 | 29.80 | 29.80 | -2.61% | 1,816 |
| Oct 20, 2026 | 30.70 | 30.90 | 30.20 | 30.60 | 30.60 | -0.33% | 1,421 |
| Oct 19, 2026 | 29.20 | 30.90 | 29.20 | 30.70 | 30.70 | 4.78% | 6,567 |
| Oct 16, 2026 | 28.70 | 29.40 | 28.70 | 29.30 | 29.30 | 2.09% | 133 |
| Oct 15, 2026 | 28.80 | 29.30 | 28.20 | 28.70 | 28.70 | - | 836 |
| Oct 14, 2026 | 28.80 | 28.80 | 28.10 | 28.70 | 28.70 | - | 1,471 |
| Oct 13, 2026 | 29.80 | 29.80 | 28.60 | 28.70 | 28.70 | -3.04% | 4,190 |
| Oct 12, 2026 | 29.60 | 29.80 | 29.60 | 29.60 | 29.60 | 0.68% | 1,366 |
| Oct 9, 2026 | 29.50 | 29.80 | 29.40 | 29.40 | 29.40 | -0.34% | 1,235 |
| Oct 8, 2026 | 29.70 | 29.80 | 29.30 | 29.50 | 29.50 | 0.68% | 1,042 |
| Oct 7, 2026 | 30.20 | 30.20 | 29.20 | 29.30 | 29.30 | -2.98% | 1,273 |
| Oct 6, 2026 | 30.50 | 30.60 | 29.50 | 30.20 | 30.20 | - | 1,621 |
| Oct 5, 2026 | 30.60 | 30.90 | 30.20 | 30.20 | 30.20 | -0.33% | 2,121 |
| Oct 2, 2026 | 30.30 | 30.90 | 30.30 | 30.30 | 30.30 | -2.88% | 867 |
| Oct 1, 2026 | 31.50 | 31.50 | 30.00 | 31.20 | 31.20 | -1.58% | 2,019 |
| Sep 30, 2026 | 31.70 | 31.70 | 31.00 | 31.70 | 31.70 | - | 735 |
| Sep 29, 2026 | 31.90 | 31.90 | 31.10 | 31.70 | 31.70 | -0.31% | 1,333 |
| Sep 28, 2026 | 29.90 | 32.00 | 29.90 | 31.80 | 31.80 | 7.80% | 11,445 |
| Sep 25, 2026 | 29.40 | 29.80 | 29.10 | 29.50 | 29.50 | - | 5,005 |
| Sep 24, 2026 | 29.90 | 30.00 | 29.50 | 29.50 | 29.50 | -0.67% | 1,609 |
| Sep 23, 2026 | 30.40 | 30.50 | 29.00 | 29.70 | 29.70 | -1.33% | 3,479 |
| Sep 22, 2026 | 30.30 | 30.60 | 29.80 | 30.10 | 30.10 | 1.01% | 1,802 |
| Sep 21, 2026 | 29.30 | 29.80 | 29.30 | 29.80 | 29.80 | 1.71% | 765 |
| Sep 18, 2026 | 29.30 | 29.70 | 29.30 | 29.30 | 29.30 | -1.35% | 647 |
| Sep 17, 2026 | 30.10 | 30.50 | 29.10 | 29.70 | 29.70 | -1.33% | 3,247 |
| Sep 16, 2026 | 30.70 | 30.70 | 30.10 | 30.10 | 30.10 | -1.95% | 276 |
| Sep 15, 2026 | 30.80 | 30.80 | 30.10 | 30.70 | 30.70 | -0.97% | 2,206 |
| Sep 14, 2026 | 31.20 | 31.20 | 30.50 | 31.00 | 31.00 | -0.64% | 459 |
| Sep 11, 2026 | 31.50 | 31.50 | 31.20 | 31.20 | 31.20 | 0.32% | 107 |
| Sep 10, 2026 | 31.40 | 31.60 | 30.80 | 31.10 | 31.10 | -0.96% | 2,145 |
| Sep 9, 2026 | 30.40 | 31.50 | 30.40 | 31.40 | 31.40 | 1.95% | 1,968 |
| Sep 8, 2026 | 31.70 | 31.70 | 30.80 | 30.80 | 30.80 | -2.53% | 1,229 |
| Sep 7, 2026 | 31.20 | 31.80 | 30.80 | 31.60 | 31.60 | 0.64% | 14,151 |
| 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 |