MultiQure S.A. (WSE:MQR)
Poland · Delayed Price · Currency is PLN 2.660
+0.020 (0.76%)
At close: Sep 4, 2026
MultiQure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.74 | 2.74 | 2.59 | 2.66 | 2.66 | 0.76% | 114,513 |
| Sep 3, 2026 | 2.70 | 2.83 | 2.64 | 2.64 | 2.64 | -4.00% | 85,607 |
| Sep 2, 2026 | 2.82 | 2.89 | 2.68 | 2.75 | 2.75 | -3.17% | 151,487 |
| Sep 1, 2026 | 2.97 | 2.97 | 2.72 | 2.84 | 2.84 | -2.07% | 211,662 |
| Aug 31, 2026 | 2.96 | 3.10 | 2.90 | 2.90 | 2.90 | -2.03% | 103,003 |
| Aug 28, 2026 | 3.04 | 3.05 | 2.94 | 2.96 | 2.96 | -1.66% | 65,812 |
| Aug 27, 2026 | 3.07 | 3.14 | 3.00 | 3.01 | 3.01 | -1.31% | 66,142 |
| Aug 26, 2026 | 3.19 | 3.22 | 3.03 | 3.05 | 3.05 | -2.71% | 166,330 |
| Aug 25, 2026 | 3.10 | 3.26 | 3.10 | 3.14 | 3.14 | 4.15% | 344,832 |
| Aug 24, 2026 | 2.87 | 3.08 | 2.87 | 3.01 | 3.01 | 3.61% | 295,422 |
| Aug 21, 2026 | 2.98 | 2.98 | 2.90 | 2.91 | 2.91 | -2.68% | 53,158 |
| Aug 20, 2026 | 3.06 | 3.08 | 2.87 | 2.99 | 2.99 | -2.29% | 185,238 |
| Aug 19, 2026 | 3.03 | 3.09 | 2.96 | 3.06 | 3.06 | -0.16% | 204,258 |
| Aug 18, 2026 | 3.21 | 3.21 | 3.05 | 3.06 | 3.06 | -3.16% | 131,129 |
| Aug 17, 2026 | 3.05 | 3.36 | 3.03 | 3.16 | 3.16 | 6.76% | 693,574 |
| Aug 14, 2026 | 2.95 | 3.06 | 2.94 | 2.96 | 2.96 | -0.50% | 103,480 |
| Aug 13, 2026 | 3.14 | 3.14 | 2.96 | 2.98 | 2.98 | -5.25% | 401,574 |
| Aug 12, 2026 | 3.21 | 3.23 | 3.06 | 3.14 | 3.14 | -1.57% | 199,321 |
| Aug 11, 2026 | 3.30 | 3.40 | 3.04 | 3.19 | 3.19 | -2.74% | 938,558 |
| Aug 10, 2026 | 3.40 | 3.49 | 3.22 | 3.28 | 3.28 | 11.95% | 1,143,878 |
| Aug 7, 2026 | 2.64 | 3.18 | 2.50 | 2.93 | 2.93 | 13.57% | 1,335,614 |
| Aug 6, 2026 | 2.75 | 2.88 | 2.58 | 2.58 | 2.58 | -8.19% | 693,821 |
| Aug 5, 2026 | 2.21 | 2.81 | 2.21 | 2.81 | 2.81 | 26.01% | 1,155,504 |
| Aug 4, 2026 | 2.21 | 2.24 | 2.15 | 2.23 | 2.23 | 0.90% | 42,622 |
| Aug 3, 2026 | 2.16 | 2.28 | 2.15 | 2.21 | 2.21 | 1.84% | 110,987 |
| Jul 31, 2026 | 2.18 | 2.20 | 2.14 | 2.17 | 2.17 | - | 60,731 |
| Jul 30, 2026 | 2.18 | 2.18 | 2.14 | 2.17 | 2.17 | -0.23% | 47,204 |
| Jul 29, 2026 | 2.15 | 2.19 | 2.15 | 2.18 | 2.18 | 1.16% | 41,600 |
| Jul 28, 2026 | 2.15 | 2.20 | 2.15 | 2.15 | 2.15 | 0.23% | 54,599 |
| Jul 27, 2026 | 2.16 | 2.25 | 2.13 | 2.15 | 2.15 | 0.23% | 118,477 |
| Jul 24, 2026 | 2.20 | 2.34 | 2.13 | 2.14 | 2.14 | -0.93% | 221,326 |
| Jul 23, 2026 | 2.13 | 2.23 | 2.13 | 2.16 | 2.16 | -0.46% | 119,077 |
| Jul 22, 2026 | 2.14 | 2.19 | 2.12 | 2.17 | 2.17 | 1.88% | 72,537 |
| Jul 21, 2026 | 2.13 | 2.16 | 2.11 | 2.13 | 2.13 | 0.24% | 45,472 |
| Jul 20, 2026 | 2.14 | 2.15 | 2.10 | 2.13 | 2.13 | 0.71% | 18,481 |
| Jul 17, 2026 | 2.13 | 2.17 | 2.11 | 2.11 | 2.11 | -2.09% | 53,191 |
| Jul 16, 2026 | 2.11 | 2.17 | 2.11 | 2.16 | 2.16 | 2.13% | 63,991 |
| Jul 15, 2026 | 2.10 | 2.14 | 2.10 | 2.11 | 2.11 | - | 69,327 |
| Jul 14, 2026 | 2.16 | 2.22 | 2.06 | 2.11 | 2.11 | -2.09% | 128,971 |
| Jul 13, 2026 | 2.15 | 2.25 | 2.15 | 2.16 | 2.16 | 0.23% | 49,346 |
| Jul 10, 2026 | 2.19 | 2.24 | 2.06 | 2.15 | 2.15 | -0.92% | 111,134 |
| Jul 9, 2026 | 2.08 | 2.18 | 2.08 | 2.17 | 2.17 | 3.33% | 45,332 |
| Jul 8, 2026 | 2.08 | 2.15 | 2.06 | 2.10 | 2.10 | - | 56,393 |
| Jul 7, 2026 | 2.17 | 2.17 | 2.08 | 2.10 | 2.10 | -2.10% | 75,340 |
| Jul 6, 2026 | 2.17 | 2.17 | 2.06 | 2.15 | 2.15 | 1.42% | 122,077 |
| Jul 3, 2026 | 2.11 | 2.19 | 2.10 | 2.12 | 2.12 | -2.08% | 49,687 |
| Jul 2, 2026 | 2.17 | 2.20 | 2.07 | 2.16 | 2.16 | 1.65% | 234,711 |
| Jul 1, 2026 | 2.27 | 2.27 | 2.10 | 2.13 | 2.13 | -3.41% | 136,626 |
| Jun 30, 2026 | 2.28 | 2.29 | 2.20 | 2.20 | 2.20 | -1.79% | 76,667 |
| Jun 29, 2026 | 2.38 | 2.38 | 2.20 | 2.24 | 2.24 | -4.68% | 176,783 |