MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (WSE:MOL)
Poland · Delayed Price · Currency is PLN 31.30
0.00 (0.00%)
Sep 12, 2025, 3:02 PM CET
WSE:MOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 32.00 | 32.50 | 32.00 | 32.46 | 32.46 | -0.25% | 263 |
| Jul 30, 2025 | 32.56 | 32.78 | 32.24 | 32.54 | 32.54 | 0.06% | 1,454 |
| Jul 29, 2025 | 32.90 | 32.96 | 32.52 | 32.52 | 32.52 | -1.16% | 733 |
| Jul 28, 2025 | 32.90 | 32.96 | 32.58 | 32.90 | 32.90 | - | 1,100 |
| Jul 25, 2025 | 32.80 | 32.90 | 32.66 | 32.90 | 32.90 | 0.61% | 10,496 |
| Jul 24, 2025 | 32.06 | 32.70 | 32.06 | 32.70 | 32.70 | 1.49% | 2,516 |
| Jul 23, 2025 | 32.38 | 32.60 | 32.02 | 32.22 | 32.22 | 0.62% | 2,613 |
| Jul 22, 2025 | 32.14 | 32.38 | 32.02 | 32.02 | 32.02 | -0.37% | 606 |
| Jul 21, 2025 | 32.48 | 32.48 | 32.02 | 32.14 | 32.14 | -0.37% | 8,599 |
| Jul 18, 2025 | 32.48 | 32.48 | 31.86 | 32.26 | 32.26 | -0.06% | 1,707 |
| Jul 17, 2025 | 32.48 | 32.48 | 31.72 | 32.28 | 32.28 | -0.31% | 138 |
| Jul 16, 2025 | 32.40 | 32.40 | 31.62 | 32.38 | 32.38 | - | 4,799 |
| Jul 15, 2025 | 32.48 | 32.48 | 31.32 | 32.38 | 32.38 | 0.37% | 1,810 |
| Jul 14, 2025 | 32.10 | 32.46 | 31.30 | 32.26 | 32.26 | -0.06% | 2,070 |
| Jul 11, 2025 | 32.02 | 32.28 | 32.00 | 32.28 | 32.28 | 0.81% | 2,556 |
| Jul 10, 2025 | 31.92 | 32.28 | 31.66 | 32.02 | 32.02 | 0.38% | 5,037 |
| Jul 9, 2025 | 31.80 | 31.90 | 31.46 | 31.90 | 31.90 | 0.50% | 1,535 |
| Jul 8, 2025 | 31.10 | 31.84 | 31.10 | 31.74 | 31.74 | -0.31% | 2,358 |
| Jul 7, 2025 | 31.98 | 31.98 | 31.56 | 31.84 | 31.84 | -0.44% | 448 |
| Jul 4, 2025 | 31.04 | 31.98 | 31.04 | 31.98 | 31.98 | 0.69% | 2,322 |