MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (WSE:MOL)
Poland · Delayed Price · Currency is PLN 61.80
+0.75 (1.23%)
Nov 4, 2026, 2:58 PM CET
WSE:MOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 61.05 | 62.30 | 61.05 | 61.80 | - | 1.23% | 3,054 |
| Nov 3, 2026 | 60.80 | 61.40 | 59.80 | 61.05 | - | 1.24% | 5,688 |
| Nov 2, 2026 | 59.50 | 60.85 | 59.50 | 60.30 | 60.30 | 0.75% | 2,751 |
| Oct 30, 2026 | 60.20 | 60.70 | 59.65 | 59.85 | 59.85 | -1.80% | 2,070 |
| Oct 29, 2026 | 59.00 | 61.00 | 59.00 | 60.95 | 60.95 | 2.35% | 2,407 |
| Oct 28, 2026 | 59.00 | 60.45 | 59.00 | 59.55 | 59.55 | 0.85% | 1,881 |
| Oct 27, 2026 | 59.55 | 60.70 | 58.80 | 59.05 | 59.05 | -0.59% | 2,025 |
| Oct 26, 2026 | 58.30 | 59.60 | 58.00 | 59.40 | 59.40 | 2.95% | 3,798 |
| Oct 23, 2026 | 58.50 | 59.00 | 57.60 | 57.70 | 57.70 | -0.17% | 982 |
| Oct 22, 2026 | 58.40 | 58.90 | 57.75 | 57.80 | 57.80 | -0.94% | 6,157 |
| Oct 21, 2026 | 59.15 | 61.20 | 58.25 | 58.35 | 58.35 | -1.35% | 3,565 |
| Oct 20, 2026 | 61.25 | 61.25 | 58.70 | 59.15 | 59.15 | -1.33% | 2,602 |
| Oct 19, 2026 | 60.85 | 61.60 | 59.95 | 59.95 | 59.95 | -1.48% | 1,810 |
| Oct 16, 2026 | 59.10 | 61.00 | 59.10 | 60.85 | 60.85 | 0.50% | 2,262 |
| Oct 15, 2026 | 59.95 | 60.60 | 59.10 | 60.55 | 60.55 | 1.09% | 10,196 |
| Oct 14, 2026 | 58.30 | 59.90 | 55.60 | 59.90 | 59.90 | 2.48% | 10,622 |
| Oct 13, 2026 | 59.05 | 59.60 | 58.10 | 58.45 | 58.45 | -1.76% | 9,079 |
| Oct 12, 2026 | 60.50 | 60.50 | 58.75 | 59.50 | 59.50 | -1.41% | 15,864 |
| Oct 9, 2026 | 59.55 | 60.50 | 59.55 | 60.35 | 60.35 | 1.34% | 1,225 |
| Oct 8, 2026 | 59.45 | 60.45 | 58.20 | 59.55 | 59.55 | -1.49% | 3,583 |
| Oct 7, 2026 | 60.00 | 60.75 | 59.65 | 60.45 | 60.45 | 0.75% | 2,519 |
| Oct 6, 2026 | 59.90 | 61.00 | 59.40 | 60.00 | 60.00 | 1.52% | 2,945 |
| Oct 5, 2026 | 59.90 | 59.90 | 58.40 | 59.10 | 59.10 | 1.98% | 3,124 |
| Oct 2, 2026 | 57.00 | 58.85 | 56.85 | 57.95 | 57.95 | 1.31% | 11,461 |
| Oct 1, 2026 | 59.40 | 60.00 | 56.85 | 57.20 | 57.20 | -4.67% | 15,124 |
| Sep 30, 2026 | 60.75 | 60.75 | 59.30 | 60.00 | 60.00 | -1.32% | 15,826 |
| Sep 29, 2026 | 62.00 | 62.00 | 60.30 | 60.80 | 60.80 | -1.94% | 1,530 |
| Sep 28, 2026 | 63.00 | 63.00 | 61.15 | 62.00 | 62.00 | -0.08% | 2,097 |
| Sep 25, 2026 | 63.00 | 63.20 | 62.00 | 62.05 | 62.05 | -1.04% | 2,212 |
| Sep 24, 2026 | 65.10 | 65.10 | 61.80 | 62.70 | 62.70 | 1.29% | 2,960 |
| Sep 23, 2026 | 61.50 | 61.90 | 61.15 | 61.90 | 61.90 | 0.24% | 2,061 |
| Sep 22, 2026 | 64.00 | 64.00 | 61.05 | 61.75 | 61.75 | -0.64% | 4,297 |
| Sep 21, 2026 | 62.00 | 62.45 | 61.35 | 62.15 | 62.15 | 0.24% | 5,189 |
| Sep 18, 2026 | 62.70 | 62.70 | 60.90 | 62.00 | 62.00 | -1.12% | 5,740 |
| Sep 17, 2026 | 62.90 | 63.20 | 61.70 | 62.70 | 62.70 | -0.32% | 2,280 |
| Sep 16, 2026 | 61.00 | 63.30 | 61.00 | 62.90 | 62.90 | 2.28% | 8,521 |
| Sep 15, 2026 | 63.35 | 63.40 | 59.85 | 61.50 | 61.50 | 3.31% | 5,360 |
| Sep 14, 2026 | 63.60 | 64.65 | 63.00 | 63.30 | 59.53 | -0.47% | 8,823 |
| Sep 11, 2026 | 61.75 | 63.65 | 61.60 | 63.60 | 59.81 | 3.25% | 8,217 |
| Sep 10, 2026 | 59.40 | 61.75 | 59.00 | 61.60 | 57.93 | 3.10% | 8,074 |
| Sep 9, 2026 | 59.10 | 60.40 | 59.10 | 59.75 | 56.19 | 0.08% | 901 |
| Sep 8, 2026 | 59.90 | 59.90 | 59.10 | 59.70 | 56.15 | 1.27% | 694 |
| Sep 7, 2026 | 58.40 | 59.60 | 58.40 | 58.95 | 55.44 | 0.17% | 5,684 |
| Sep 4, 2026 | 58.80 | 59.90 | 58.05 | 58.85 | 55.35 | -1.75% | 2,901 |
| Sep 3, 2026 | 60.80 | 60.80 | 58.05 | 59.90 | 56.33 | 0.84% | 2,405 |
| Sep 2, 2026 | 60.80 | 60.80 | 58.50 | 59.40 | 55.86 | -1.66% | 7,509 |
| Sep 1, 2026 | 61.10 | 61.10 | 59.45 | 60.40 | 56.80 | 0.33% | 33,447 |
| Aug 31, 2026 | 60.60 | 61.50 | 59.65 | 60.20 | 56.62 | -0.66% | 7,450 |
| Aug 28, 2026 | 58.60 | 60.60 | 58.60 | 60.60 | 56.99 | 3.06% | 3,455 |
| Aug 27, 2026 | 58.60 | 59.80 | 58.60 | 58.80 | 55.30 | -0.68% | 20,905 |