MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (WSE:MOL)
Poland · Delayed Price · Currency is PLN 58.85
-1.05 (-1.75%)
Sep 4, 2026, 4:49 PM CET
WSE:MOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 58.80 | 59.90 | 58.05 | 58.85 | 58.85 | -1.75% | 2,901 |
| Sep 3, 2026 | 60.80 | 60.80 | 58.05 | 59.90 | 59.90 | 0.84% | 2,405 |
| Sep 2, 2026 | 60.80 | 60.80 | 58.50 | 59.40 | 59.40 | -1.66% | 7,509 |
| Sep 1, 2026 | 61.10 | 61.10 | 59.45 | 60.40 | 60.40 | 0.33% | 33,447 |
| Aug 31, 2026 | 60.60 | 61.50 | 59.65 | 60.20 | 60.20 | -0.66% | 7,450 |
| Aug 28, 2026 | 58.60 | 60.60 | 58.60 | 60.60 | 60.60 | 3.06% | 3,455 |
| Aug 27, 2026 | 58.60 | 59.80 | 58.60 | 58.80 | 58.80 | -0.68% | 20,905 |
| Aug 26, 2026 | 60.80 | 60.80 | 58.60 | 59.20 | 59.20 | -2.55% | 34,187 |
| Aug 25, 2026 | 60.85 | 61.00 | 59.10 | 60.75 | 60.75 | 0.16% | 3,362 |
| Aug 24, 2026 | 61.00 | 61.20 | 59.70 | 60.65 | 60.65 | -0.57% | 4,847 |
| Aug 21, 2026 | 59.75 | 61.00 | 59.10 | 61.00 | 61.00 | 2.09% | 2,489 |
| Aug 20, 2026 | 59.40 | 60.00 | 59.00 | 59.75 | 59.75 | 0.59% | 1,552 |
| Aug 19, 2026 | 58.85 | 59.70 | 58.80 | 59.40 | 59.40 | 1.97% | 3,798 |
| Aug 18, 2026 | 59.20 | 59.20 | 57.90 | 58.25 | 58.25 | -1.02% | 3,810 |
| Aug 17, 2026 | 57.40 | 59.50 | 57.40 | 58.85 | 58.85 | 1.38% | 4,526 |
| Aug 14, 2026 | 58.50 | 58.65 | 58.00 | 58.05 | 58.05 | 0.69% | 2,741 |
| Aug 13, 2026 | 57.45 | 58.25 | 57.15 | 57.65 | 57.65 | 0.35% | 2,710 |
| Aug 12, 2026 | 57.10 | 57.95 | 56.90 | 57.45 | 57.45 | 0.44% | 4,332 |
| Aug 11, 2026 | 55.20 | 57.60 | 55.15 | 57.20 | 57.20 | 3.53% | 10,075 |
| Aug 10, 2026 | 55.95 | 55.95 | 55.05 | 55.25 | 55.25 | 0.45% | 5,902 |
| Aug 7, 2026 | 56.00 | 56.10 | 54.50 | 55.00 | 55.00 | 0.09% | 3,815 |
| Aug 6, 2026 | 53.55 | 56.00 | 53.10 | 54.95 | 54.95 | -1.87% | 18,327 |
| Aug 5, 2026 | 55.75 | 56.40 | 54.60 | 56.00 | 56.00 | 0.99% | 13,566 |
| Aug 4, 2026 | 54.00 | 55.80 | 53.75 | 55.45 | 55.45 | 2.69% | 5,320 |
| Aug 3, 2026 | 53.90 | 54.50 | 53.50 | 54.00 | 54.00 | 0.19% | 2,298 |
| Jul 31, 2026 | 53.85 | 53.90 | 52.90 | 53.90 | 53.90 | 0.94% | 52,504 |
| Jul 30, 2026 | 53.85 | 53.85 | 52.95 | 53.40 | 53.40 | -0.84% | 100,861 |
| Jul 29, 2026 | 51.40 | 53.85 | 51.40 | 53.85 | 53.85 | 2.96% | 7,912 |
| Jul 28, 2026 | 53.00 | 53.05 | 51.95 | 52.30 | 52.30 | -2.88% | 4,672 |
| Jul 27, 2026 | 53.50 | 53.85 | 51.60 | 53.85 | 53.85 | 0.65% | 5,727 |
| 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 |