MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (WSE:MOL)
Poland · Delayed Price · Currency is PLN 47.50
+0.28 (0.59%)
Jul 6, 2026, 5:00 PM CET
WSE:MOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 46.30 | 46.88 | 46.28 | 46.88 | - | 1.91% | 564 |
| Jul 2, 2026 | 44.90 | 46.38 | 44.34 | 46.00 | 46.00 | 4.03% | 4,376 |
| Jul 1, 2026 | 45.50 | 45.50 | 44.22 | 44.22 | 44.22 | -1.69% | 945 |
| Jun 30, 2026 | 44.40 | 46.00 | 44.16 | 44.98 | 44.98 | 1.81% | 1,363 |
| Jun 29, 2026 | 45.54 | 45.54 | 44.00 | 44.18 | 44.18 | -1.25% | 34,773 |
| Jun 26, 2026 | 44.50 | 44.98 | 44.04 | 44.74 | 44.74 | 1.18% | 18,822 |
| Jun 25, 2026 | 44.40 | 44.90 | 43.68 | 44.22 | 44.22 | -1.60% | 2,070 |
| Jun 24, 2026 | 46.22 | 46.22 | 44.64 | 44.94 | 44.94 | -0.84% | 14,371 |
| Jun 23, 2026 | 47.70 | 47.70 | 45.26 | 45.32 | 45.32 | -2.54% | 5,752 |
| Jun 22, 2026 | 46.24 | 46.94 | 46.04 | 46.50 | 46.50 | 0.56% | 138,291 |
| Jun 19, 2026 | 45.34 | 46.42 | 45.28 | 46.24 | 46.24 | 1.99% | 1,949 |
| Jun 18, 2026 | 46.70 | 46.70 | 45.34 | 45.34 | 45.34 | -2.91% | 12,343 |
| Jun 17, 2026 | 47.98 | 47.98 | 46.30 | 46.70 | 46.70 | -0.13% | 125,752 |
| Jun 16, 2026 | 45.44 | 46.80 | 45.44 | 46.76 | 46.76 | 2.95% | 2,931 |
| Jun 15, 2026 | 46.16 | 46.94 | 45.00 | 45.42 | 45.42 | -1.56% | 253,527 |
| Jun 12, 2026 | 46.00 | 47.48 | 45.76 | 46.14 | 46.14 | -0.99% | 11,308 |
| Jun 11, 2026 | 45.40 | 47.62 | 45.40 | 46.60 | 46.60 | 2.69% | 201,484 |
| Jun 10, 2026 | 46.54 | 47.34 | 45.20 | 45.38 | 45.38 | -2.74% | 26,438 |
| Jun 9, 2026 | 47.40 | 47.40 | 46.54 | 46.66 | 46.66 | -1.56% | 67,442 |
| Jun 8, 2026 | 45.16 | 47.86 | 45.16 | 47.40 | 47.40 | 1.37% | 29,976 |
| Jun 5, 2026 | 48.20 | 48.20 | 46.56 | 46.76 | 46.76 | -1.68% | 12,981 |
| Jun 3, 2026 | 47.50 | 48.26 | 46.92 | 47.56 | 47.56 | 0.76% | 2,333 |
| Jun 2, 2026 | 47.00 | 47.50 | 45.92 | 47.20 | 47.20 | 2.39% | 2,789 |
| Jun 1, 2026 | 46.12 | 46.90 | 45.68 | 46.10 | 46.10 | -0.13% | 4,155 |
| May 29, 2026 | 45.44 | 46.16 | 44.84 | 46.16 | 46.16 | 1.58% | 3,546 |
| May 28, 2026 | 45.80 | 45.80 | 44.34 | 45.44 | 45.44 | 1.34% | 2,867 |
| May 27, 2026 | 46.60 | 46.60 | 44.74 | 44.84 | 44.84 | -1.62% | 1,766 |
| May 26, 2026 | 46.90 | 46.90 | 45.32 | 45.58 | 45.58 | -2.40% | 2,723 |
| May 25, 2026 | 45.20 | 46.90 | 45.20 | 46.70 | 46.70 | 2.64% | 2,897 |
| May 22, 2026 | 46.90 | 46.90 | 45.00 | 45.50 | 45.50 | -2.78% | 4,418 |
| May 21, 2026 | 47.88 | 47.88 | 46.50 | 46.80 | 46.80 | -0.43% | 3,034 |
| May 20, 2026 | 47.00 | 47.88 | 46.96 | 47.00 | 47.00 | - | 1,389 |
| May 19, 2026 | 47.88 | 47.88 | 46.98 | 47.00 | 47.00 | -0.63% | 2,091 |
| May 18, 2026 | 46.90 | 47.66 | 46.26 | 47.30 | 47.30 | 0.81% | 2,148 |
| May 15, 2026 | 48.58 | 48.58 | 46.00 | 46.92 | 46.92 | 1.51% | 1,932 |
| May 14, 2026 | 48.38 | 48.38 | 45.00 | 46.22 | 46.22 | -3.43% | 11,766 |
| May 13, 2026 | 47.22 | 48.80 | 47.22 | 47.86 | 47.86 | 1.40% | 1,802 |
| May 12, 2026 | 49.00 | 49.50 | 47.20 | 47.20 | 47.20 | -3.67% | 103,347 |
| May 11, 2026 | 49.78 | 49.98 | 49.00 | 49.00 | 49.00 | -1.01% | 102,478 |
| May 8, 2026 | 49.30 | 49.72 | 47.24 | 49.50 | 49.50 | 0.24% | 5,857 |
| May 7, 2026 | 49.80 | 49.84 | 48.74 | 49.38 | 49.38 | -0.84% | 2,485 |
| May 6, 2026 | 51.40 | 51.40 | 49.00 | 49.80 | 49.80 | -1.97% | 7,812 |
| May 5, 2026 | 49.92 | 50.85 | 48.60 | 50.80 | 50.80 | 3.59% | 3,277 |
| May 4, 2026 | 48.78 | 49.26 | 48.38 | 49.04 | 49.04 | 1.66% | 5,842 |
| Apr 30, 2026 | 47.40 | 48.78 | 47.38 | 48.24 | 48.24 | 1.99% | 1,618 |
| Apr 29, 2026 | 47.04 | 47.80 | 46.50 | 47.30 | 47.30 | -0.46% | 8,078 |
| Apr 28, 2026 | 49.94 | 49.94 | 47.00 | 47.52 | 47.52 | -0.34% | 7,109 |
| Apr 27, 2026 | 47.50 | 47.70 | 47.04 | 47.68 | 47.68 | -0.04% | 104,011 |
| Apr 24, 2026 | 48.90 | 49.92 | 47.50 | 47.70 | 47.70 | -2.65% | 104,188 |
| Apr 23, 2026 | 49.40 | 49.78 | 48.88 | 49.00 | 49.00 | -0.65% | 3,939 |