MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (WSE:MOL)
Poland · Delayed Price · Currency is PLN 45.50
-0.08 (-0.18%)
May 27, 2026, 11:42 AM CET
WSE:MOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |