MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (WSE:MOL)
Poland · Delayed Price · Currency is PLN 53.50
0.00 (0.00%)
Jul 24, 2026, 5:00 PM CET
WSE:MOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 52.75 | 53.50 | 52.50 | 53.50 | 53.50 | - | 222,563 |
| Jul 23, 2026 | 52.45 | 53.50 | 52.15 | 53.50 | 53.50 | 2.49% | 30,513 |
| Jul 22, 2026 | 51.70 | 52.45 | 51.20 | 52.20 | 52.20 | 1.36% | 6,670 |
| Jul 21, 2026 | 51.40 | 51.90 | 50.50 | 51.50 | 51.50 | 1.98% | 123,452 |
| Jul 20, 2026 | 49.24 | 50.80 | 49.24 | 50.50 | 50.50 | 0.90% | 54,189 |
| Jul 17, 2026 | 50.10 | 50.10 | 49.24 | 50.05 | 50.05 | -0.10% | 1,587 |
| Jul 16, 2026 | 50.15 | 50.85 | 49.58 | 50.10 | 50.10 | -1.47% | 22,445 |
| Jul 15, 2026 | 50.90 | 51.40 | 50.50 | 50.85 | 50.85 | -0.10% | 102,773 |
| Jul 14, 2026 | 50.50 | 50.90 | 49.24 | 50.90 | 50.90 | 1.88% | 56,316 |
| Jul 13, 2026 | 49.70 | 50.25 | 49.52 | 49.96 | 49.96 | 1.46% | 4,505 |
| Jul 10, 2026 | 48.52 | 49.98 | 48.32 | 49.24 | 49.24 | 1.95% | 57,711 |
| Jul 9, 2026 | 47.68 | 48.52 | 46.96 | 48.30 | 48.30 | 2.29% | 106,162 |
| Jul 8, 2026 | 47.68 | 47.68 | 46.90 | 47.22 | 47.22 | 0.43% | 3,952 |
| Jul 7, 2026 | 47.68 | 47.68 | 47.00 | 47.02 | 47.02 | -1.01% | 50,907 |
| Jul 6, 2026 | 47.58 | 47.70 | 47.06 | 47.50 | 47.50 | 0.59% | 21,683 |
| Jul 3, 2026 | 46.30 | 47.58 | 46.28 | 47.22 | 47.22 | 2.65% | 102,729 |
| 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 |