MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (WSE:MOL)
Poland · Delayed Price · Currency is PLN 47.52
-0.16 (-0.34%)
Apr 28, 2026, 4:49 PM CET
WSE:MOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 48.50 | 49.62 | 48.00 | 49.32 | 49.32 | 2.32% | 4,565 |
| Apr 21, 2026 | 48.46 | 48.50 | 47.32 | 48.20 | 48.20 | -0.54% | 2,175 |
| Apr 20, 2026 | 48.50 | 50.00 | 47.12 | 48.46 | 48.46 | -0.08% | 23,214 |
| Apr 17, 2026 | 49.00 | 50.35 | 47.46 | 48.50 | 48.50 | -1.02% | 19,984 |
| Apr 16, 2026 | 52.15 | 52.15 | 48.26 | 49.00 | 49.00 | -4.76% | 11,317 |
| Apr 15, 2026 | 51.30 | 51.80 | 50.60 | 51.45 | 51.45 | -0.87% | 6,674 |
| Apr 14, 2026 | 51.00 | 52.30 | 50.60 | 51.90 | 51.90 | 2.67% | 170,227 |
| Apr 13, 2026 | 46.00 | 51.20 | 46.00 | 50.55 | 50.55 | 10.61% | 86,364 |
| Apr 10, 2026 | 45.66 | 45.80 | 44.68 | 45.70 | 45.70 | 1.11% | 3,316 |
| Apr 9, 2026 | 44.10 | 45.20 | 43.18 | 45.20 | 45.20 | 2.45% | 9,836 |
| Apr 8, 2026 | 44.50 | 45.00 | 44.02 | 44.12 | 44.12 | -0.76% | 26,996 |
| Apr 7, 2026 | 44.90 | 44.98 | 44.32 | 44.46 | 44.46 | 0.32% | 2,779 |
| Apr 2, 2026 | 44.78 | 44.78 | 43.78 | 44.32 | 44.32 | 0.50% | 3,451 |
| Apr 1, 2026 | 44.50 | 44.88 | 43.62 | 44.10 | 44.10 | -0.68% | 4,725 |
| Mar 31, 2026 | 44.44 | 44.74 | 43.80 | 44.40 | 44.40 | 0.68% | 3,002 |
| Mar 30, 2026 | 43.90 | 44.38 | 43.44 | 44.10 | 44.10 | 0.96% | 134,343 |
| Mar 27, 2026 | 44.16 | 44.16 | 43.30 | 43.68 | 43.68 | -0.86% | 105,735 |
| Mar 26, 2026 | 45.00 | 45.00 | 43.74 | 44.06 | 44.06 | -0.99% | 4,308 |
| Mar 25, 2026 | 44.40 | 44.50 | 43.30 | 44.50 | 44.50 | 1.09% | 16,659 |
| Mar 24, 2026 | 44.00 | 44.02 | 42.70 | 44.02 | 44.02 | 0.96% | 10,326 |
| Mar 23, 2026 | 43.90 | 43.90 | 42.20 | 43.60 | 43.60 | 1.63% | 13,451 |
| Mar 20, 2026 | 44.00 | 44.00 | 42.50 | 42.90 | 42.90 | 2.14% | 22,081 |
| Mar 19, 2026 | 42.02 | 42.56 | 41.30 | 42.00 | 42.00 | 1.79% | 25,815 |
| Mar 18, 2026 | 41.94 | 42.46 | 41.10 | 41.26 | 41.26 | -0.63% | 5,331 |
| Mar 17, 2026 | 42.20 | 42.20 | 41.06 | 41.52 | 41.52 | 0.39% | 37,874 |
| Mar 16, 2026 | 43.00 | 43.50 | 41.20 | 41.36 | 41.36 | -0.62% | 5,534 |
| Mar 13, 2026 | 42.70 | 42.70 | 41.62 | 41.62 | 41.62 | -2.30% | 46,790 |
| Mar 12, 2026 | 42.00 | 43.38 | 41.80 | 42.60 | 42.60 | 3.80% | 13,249 |
| Mar 11, 2026 | 41.70 | 42.00 | 40.72 | 41.04 | 41.04 | -0.58% | 43,083 |
| Mar 10, 2026 | 42.20 | 42.20 | 40.70 | 41.28 | 41.28 | -1.71% | 201,790 |
| Mar 9, 2026 | 40.50 | 42.50 | 39.20 | 42.00 | 42.00 | 4.17% | 275,551 |
| Mar 6, 2026 | 42.00 | 42.00 | 39.86 | 40.32 | 40.32 | -2.51% | 536,940 |
| Mar 5, 2026 | 43.00 | 43.00 | 40.28 | 41.36 | 41.36 | 2.83% | 177,839 |
| Mar 4, 2026 | 43.00 | 43.00 | 39.92 | 40.22 | 40.22 | -0.49% | 101,495 |
| Mar 3, 2026 | 43.00 | 43.68 | 39.42 | 40.42 | 40.42 | -0.69% | 669,958 |
| Mar 2, 2026 | 40.90 | 42.00 | 38.36 | 40.70 | 40.70 | 1.75% | 384,007 |
| Feb 27, 2026 | 39.80 | 40.00 | 39.06 | 40.00 | 40.00 | 0.50% | 665 |
| Feb 26, 2026 | 40.20 | 40.20 | 39.14 | 39.80 | 39.80 | -0.50% | 1,497 |
| Feb 25, 2026 | 39.50 | 40.00 | 38.68 | 40.00 | 40.00 | 3.41% | 2,612 |
| Feb 24, 2026 | 39.16 | 39.50 | 38.42 | 38.68 | 38.68 | -2.08% | 4,197 |
| Feb 23, 2026 | 39.96 | 39.96 | 39.00 | 39.50 | 39.50 | -1.15% | 1,992 |
| Feb 20, 2026 | 39.88 | 40.78 | 39.40 | 39.96 | 39.96 | 0.20% | 6,258 |
| Feb 19, 2026 | 40.00 | 40.10 | 39.50 | 39.88 | 39.88 | -0.55% | 5,683 |
| Feb 18, 2026 | 38.78 | 40.20 | 38.78 | 40.10 | 40.10 | 2.45% | 7,179 |
| Feb 17, 2026 | 39.74 | 39.76 | 38.60 | 39.14 | 39.14 | -1.66% | 6,343 |
| Feb 16, 2026 | 41.38 | 41.38 | 39.74 | 39.80 | 39.80 | -3.54% | 6,974 |