MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (WSE:MOL)
Poland · Delayed Price · Currency is PLN 30.20
+0.20 (0.67%)
Oct 10, 2025, 4:47 PM CET
WSE:MOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 30.30 | 30.30 | 30.00 | 30.20 | 30.20 | 0.67% | 930 |
| Oct 9, 2025 | 29.50 | 30.36 | 29.42 | 30.00 | 30.00 | - | 5,910 |
| Oct 8, 2025 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.66% | 2,966 |
| Oct 7, 2025 | 30.20 | 30.54 | 30.18 | 30.20 | 30.20 | 0.07% | 2,672 |
| Oct 6, 2025 | 30.00 | 30.58 | 30.00 | 30.18 | 30.18 | -0.07% | 543 |
| Oct 3, 2025 | 30.22 | 30.60 | 29.96 | 30.20 | 30.20 | 0.60% | 831 |
| Oct 2, 2025 | 30.28 | 30.54 | 30.00 | 30.02 | 30.02 | 0.07% | 519 |
| Oct 1, 2025 | 31.00 | 31.00 | 29.86 | 30.00 | 30.00 | -3.04% | 2,513 |
| Sep 30, 2025 | 30.94 | 30.94 | 29.50 | 30.94 | 30.94 | 2.25% | 1,621 |
| Sep 29, 2025 | 30.10 | 30.26 | 30.00 | 30.26 | 30.26 | 0.87% | 1,994 |
| Sep 26, 2025 | 29.90 | 30.00 | 29.06 | 30.00 | 30.00 | 2.67% | 1,947 |
| Sep 25, 2025 | 29.52 | 29.58 | 29.10 | 29.22 | 29.22 | -1.02% | 3,640 |
| Sep 24, 2025 | 29.72 | 29.76 | 29.10 | 29.52 | 29.52 | -0.61% | 6,141 |
| Sep 23, 2025 | 30.88 | 30.88 | 29.70 | 29.70 | 29.70 | -1.53% | 6,406 |
| Sep 22, 2025 | 32.00 | 32.00 | 30.02 | 30.16 | 30.16 | -4.25% | 7,899 |
| Sep 19, 2025 | 31.12 | 31.50 | 30.32 | 31.50 | 31.50 | 2.27% | 2,129 |
| Sep 18, 2025 | 31.50 | 31.50 | 30.74 | 30.80 | 30.80 | - | 296 |
| Sep 17, 2025 | 30.86 | 31.22 | 30.52 | 30.80 | 30.80 | 0.06% | 921 |
| Sep 16, 2025 | 31.50 | 31.50 | 30.50 | 30.78 | 30.78 | -0.90% | 1,422 |
| Sep 15, 2025 | 31.30 | 31.30 | 30.80 | 31.06 | 31.06 | -0.77% | 3,568 |
| Sep 12, 2025 | 31.60 | 31.60 | 31.30 | 31.30 | 31.30 | - | 1,115 |
| Sep 11, 2025 | 31.22 | 31.86 | 31.22 | 31.30 | 31.30 | -0.32% | 256 |
| Sep 10, 2025 | 31.52 | 31.58 | 31.22 | 31.40 | 31.40 | 0.32% | 865 |
| Sep 9, 2025 | 31.24 | 31.50 | 31.22 | 31.30 | 31.30 | -2.13% | 1,995 |
| Sep 8, 2025 | 32.50 | 32.50 | 31.22 | 31.98 | 31.98 | -0.06% | 3,164 |
| Sep 5, 2025 | 32.00 | 32.00 | 31.20 | 32.00 | 32.00 | 2.11% | 401,838 |
| Sep 4, 2025 | 31.98 | 31.98 | 31.34 | 31.34 | 31.34 | -1.01% | 213,036 |
| Sep 3, 2025 | 31.98 | 31.98 | 31.14 | 31.66 | 31.66 | 2.06% | 120,003 |
| Sep 2, 2025 | 32.60 | 32.60 | 31.02 | 31.02 | 31.02 | -2.39% | 760 |
| Sep 1, 2025 | 32.00 | 32.12 | 31.40 | 31.78 | 31.78 | 0.76% | 200,517 |
| Aug 29, 2025 | 31.78 | 31.86 | 31.54 | 31.54 | 31.54 | -1.07% | 70,960 |
| Aug 28, 2025 | 31.80 | 31.90 | 31.54 | 31.88 | 31.88 | 0.25% | 500,861 |
| Aug 27, 2025 | 31.88 | 32.16 | 31.64 | 31.80 | 31.80 | 0.70% | 956 |
| Aug 26, 2025 | 31.96 | 31.96 | 31.48 | 31.58 | 31.58 | 0.13% | 5,564 |
| Aug 25, 2025 | 31.94 | 31.96 | 31.40 | 31.54 | 31.54 | -1.38% | 151,800 |
| Aug 22, 2025 | 32.50 | 32.50 | 31.94 | 31.98 | 31.98 | -1.42% | 1,460 |
| Aug 21, 2025 | 32.20 | 32.44 | 32.12 | 32.44 | 32.44 | 1.37% | 1,563 |
| Aug 20, 2025 | 32.06 | 32.06 | 32.00 | 32.00 | 32.00 | -0.44% | 797 |
| Aug 19, 2025 | 32.10 | 32.50 | 32.10 | 32.14 | 32.14 | 0.44% | 1,449 |
| Aug 18, 2025 | 32.20 | 32.32 | 31.84 | 32.00 | 32.00 | -0.31% | 610 |
| Aug 14, 2025 | 31.80 | 32.32 | 31.80 | 32.10 | 32.10 | 0.44% | 846 |
| Aug 13, 2025 | 32.40 | 32.40 | 31.78 | 31.96 | 31.96 | -1.42% | 496 |
| Aug 12, 2025 | 32.56 | 32.56 | 31.98 | 32.42 | 32.42 | -0.43% | 795 |
| Aug 11, 2025 | 32.68 | 32.68 | 31.90 | 32.56 | 32.56 | 1.50% | 1,044 |
| Aug 8, 2025 | 32.66 | 32.66 | 31.12 | 32.08 | 32.08 | -1.41% | 452 |
| Aug 7, 2025 | 32.36 | 32.68 | 32.16 | 32.54 | 32.54 | 1.37% | 2,073 |
| Aug 6, 2025 | 32.50 | 32.50 | 32.10 | 32.10 | 32.10 | 0.19% | 614 |
| Aug 5, 2025 | 32.16 | 32.60 | 32.02 | 32.04 | 32.04 | -0.37% | 291 |
| Aug 4, 2025 | 31.74 | 32.68 | 31.74 | 32.16 | 32.16 | -0.74% | 1,071 |
| Aug 1, 2025 | 32.56 | 32.56 | 32.08 | 32.40 | 32.40 | -0.18% | 6,554 |