MLP Group S.A. (WSE:MLG)
Poland · Delayed Price · Currency is PLN 79.00
-1.00 (-1.25%)
Aug 13, 2025, 2:44 PM CET
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 80.00 | 80.00 | 78.60 | 80.00 | 80.00 | - | 27 |
| Aug 11, 2025 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 0.25% | 145 |
| Aug 8, 2025 | 79.20 | 79.80 | 76.20 | 79.80 | 79.80 | 0.76% | 424 |
| Aug 7, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.25% | 3 |
| Aug 6, 2025 | 79.80 | 79.80 | 76.40 | 79.40 | 79.40 | 2.06% | 11 |
| Aug 5, 2025 | 79.80 | 79.80 | 77.80 | 77.80 | 77.80 | -2.51% | 32 |
| Aug 4, 2025 | 78.60 | 79.80 | 77.40 | 79.80 | 79.80 | 1.27% | 115 |
| Aug 1, 2025 | 79.80 | 79.80 | 77.00 | 78.80 | 78.80 | -1.75% | 104 |
| Jul 31, 2025 | 80.20 | 80.20 | 77.00 | 80.20 | 80.20 | - | 176 |
| Jul 30, 2025 | 78.20 | 80.20 | 78.20 | 80.20 | 80.20 | -0.25% | 9 |
| Jul 29, 2025 | 81.80 | 81.80 | 77.80 | 80.40 | 80.40 | -1.95% | 234 |
| Jul 28, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 8 |
| Jul 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.99% | 20 |
| Jul 24, 2025 | 82.00 | 82.00 | 80.80 | 80.80 | 80.80 | - | 19 |
| Jul 23, 2025 | 82.00 | 82.00 | 79.20 | 80.80 | 80.80 | -1.46% | 104 |
| Jul 22, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.24% | 7 |
| Jul 21, 2025 | 79.40 | 80.20 | 79.40 | 80.20 | 80.20 | 0.75% | 46 |
| Jul 18, 2025 | 80.00 | 80.00 | 78.00 | 79.60 | 79.60 | -0.75% | 26 |
| Jul 17, 2025 | 81.80 | 81.80 | 77.80 | 80.20 | 80.20 | -2.20% | 421 |
| Jul 16, 2025 | 81.80 | 82.00 | 77.40 | 82.00 | 82.00 | - | 865 |
| Jul 15, 2025 | 80.60 | 82.00 | 80.00 | 82.00 | 82.00 | - | 223 |
| Jul 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 421 |
| Jul 11, 2025 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 380 |
| Jul 10, 2025 | 82.00 | 82.00 | 81.60 | 82.00 | 82.00 | - | 560 |
| Jul 9, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.61% | 1,131 |
| Jul 8, 2025 | 84.00 | 84.20 | 82.20 | 84.20 | 84.20 | 0.96% | 387 |
| Jul 7, 2025 | 84.40 | 84.40 | 82.20 | 83.40 | 83.40 | -1.65% | 412 |
| Jul 4, 2025 | 85.80 | 85.80 | 83.00 | 84.80 | 84.80 | 0.24% | 390 |
| Jul 3, 2025 | 84.20 | 84.60 | 82.00 | 84.60 | 84.60 | 0.24% | 657 |
| Jul 2, 2025 | 84.60 | 84.60 | 81.80 | 84.40 | 84.40 | -0.47% | 384 |
| Jul 1, 2025 | 85.00 | 85.00 | 81.60 | 84.80 | 84.80 | 1.44% | 389 |
| Jun 30, 2025 | 86.00 | 86.00 | 82.20 | 83.60 | 83.60 | -2.79% | 158 |
| Jun 27, 2025 | 85.80 | 86.00 | 85.60 | 86.00 | 86.00 | 2.38% | 390 |
| Jun 26, 2025 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 393 |
| Jun 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1,746 |
| Jun 24, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -0.93% | 345 |
| Jun 23, 2025 | 85.80 | 86.00 | 85.80 | 85.80 | 85.80 | - | 2,276 |
| Jun 20, 2025 | 86.00 | 86.00 | 83.40 | 85.80 | 85.80 | 0.94% | 1,647 |
| Jun 18, 2025 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 395 |
| Jun 17, 2025 | 85.60 | 85.60 | 84.40 | 85.00 | 85.00 | - | 377 |
| Jun 16, 2025 | 86.00 | 86.00 | 84.40 | 85.00 | 85.00 | -1.16% | 1,467 |
| Jun 13, 2025 | 85.00 | 86.00 | 84.60 | 86.00 | 86.00 | 1.18% | 873 |
| Jun 12, 2025 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | -0.93% | 14 |
| Jun 11, 2025 | 86.00 | 86.00 | 83.00 | 85.80 | 85.80 | -0.23% | 35 |
| Jun 10, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 7 |
| Jun 9, 2025 | 84.60 | 86.00 | 84.00 | 86.00 | 86.00 | 1.65% | 396 |
| Jun 6, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - | 1 |
| Jun 5, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - | 62 |
| Jun 4, 2025 | 82.00 | 85.00 | 81.60 | 84.60 | 84.60 | 3.17% | 359 |
| Jun 3, 2025 | 84.20 | 85.80 | 82.00 | 82.00 | 82.00 | -2.61% | 206 |