Mirbud S.A. (WSE:MRB)
Poland · Delayed Price · Currency is PLN 15.10
-0.10 (-0.66%)
Aug 22, 2025, 5:02 PM CET
Mirbud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.27 | 15.27 | 15.03 | 15.10 | 15.10 | -0.66% | 97,378 |
| Aug 21, 2025 | 15.08 | 15.25 | 15.05 | 15.20 | 15.20 | 1.00% | 67,919 |
| Aug 20, 2025 | 15.27 | 15.27 | 15.00 | 15.05 | 15.05 | -1.63% | 103,216 |
| Aug 19, 2025 | 14.98 | 15.48 | 14.96 | 15.30 | 15.30 | 2.20% | 119,329 |
| Aug 18, 2025 | 14.95 | 14.97 | 14.81 | 14.97 | 14.97 | 0.07% | 35,460 |
| Aug 14, 2025 | 15.19 | 15.19 | 14.81 | 14.96 | 14.96 | -1.51% | 106,071 |
| Aug 13, 2025 | 15.25 | 15.42 | 15.06 | 15.19 | 15.19 | 0.46% | 240,257 |
| Aug 12, 2025 | 14.45 | 15.20 | 14.45 | 15.12 | 15.12 | 4.28% | 511,873 |
| Aug 11, 2025 | 14.56 | 14.76 | 14.40 | 14.50 | 14.50 | -0.55% | 152,542 |
| Aug 8, 2025 | 14.68 | 14.68 | 14.39 | 14.58 | 14.58 | -0.68% | 86,174 |
| Aug 7, 2025 | 14.15 | 14.68 | 14.07 | 14.68 | 14.68 | 3.75% | 183,293 |
| Aug 6, 2025 | 14.04 | 14.20 | 14.03 | 14.15 | 14.15 | 0.86% | 42,761 |
| Aug 5, 2025 | 14.16 | 14.34 | 14.03 | 14.03 | 14.03 | -1.20% | 36,044 |
| Aug 4, 2025 | 14.30 | 14.32 | 14.08 | 14.20 | 14.20 | -1.53% | 67,036 |
| Aug 1, 2025 | 14.68 | 14.75 | 14.15 | 14.42 | 14.42 | -3.61% | 189,448 |
| Jul 31, 2025 | 14.02 | 15.00 | 13.81 | 14.96 | 14.96 | 6.10% | 512,790 |
| Jul 30, 2025 | 14.02 | 14.10 | 13.74 | 14.10 | 14.10 | 1.08% | 113,855 |
| Jul 29, 2025 | 14.00 | 14.17 | 13.90 | 13.95 | 13.95 | -0.50% | 117,722 |
| Jul 28, 2025 | 14.38 | 14.45 | 14.02 | 14.02 | 14.02 | -2.64% | 104,303 |
| Jul 25, 2025 | 14.02 | 14.40 | 13.96 | 14.40 | 14.40 | 2.27% | 90,943 |
| Jul 24, 2025 | 14.35 | 14.48 | 14.03 | 14.08 | 14.08 | -1.81% | 118,912 |
| Jul 23, 2025 | 14.44 | 14.58 | 14.34 | 14.34 | 14.34 | 0.14% | 75,894 |
| Jul 22, 2025 | 14.40 | 14.60 | 14.30 | 14.32 | 14.32 | -0.56% | 101,796 |
| Jul 21, 2025 | 14.32 | 14.46 | 14.10 | 14.40 | 14.40 | 1.77% | 134,854 |
| Jul 18, 2025 | 14.28 | 14.45 | 14.10 | 14.15 | 14.15 | -0.70% | 142,624 |
| Jul 17, 2025 | 14.08 | 14.30 | 14.08 | 14.25 | 14.25 | 1.21% | 63,428 |
| Jul 16, 2025 | 14.00 | 14.17 | 13.96 | 14.08 | 14.08 | 0.64% | 60,307 |
| Jul 15, 2025 | 14.02 | 14.26 | 13.95 | 13.99 | 13.99 | - | 60,124 |
| Jul 14, 2025 | 14.18 | 14.18 | 13.91 | 13.99 | 13.99 | -1.41% | 55,261 |
| Jul 11, 2025 | 14.15 | 14.20 | 14.00 | 14.19 | 14.19 | 1.00% | 24,445 |
| Jul 10, 2025 | 14.30 | 14.40 | 13.99 | 14.05 | 14.05 | -1.40% | 91,189 |
| Jul 9, 2025 | 14.20 | 14.29 | 14.00 | 14.25 | 14.25 | 1.06% | 110,117 |
| Jul 8, 2025 | 13.88 | 14.33 | 13.71 | 14.10 | 14.10 | 2.17% | 238,728 |
| Jul 7, 2025 | 13.65 | 13.89 | 13.60 | 13.80 | 13.80 | 1.55% | 109,616 |
| Jul 4, 2025 | 13.73 | 13.85 | 13.55 | 13.59 | 13.59 | 0.07% | 66,868 |
| Jul 3, 2025 | 13.50 | 13.79 | 13.35 | 13.58 | 13.58 | 1.80% | 107,204 |
| Jul 2, 2025 | 13.32 | 13.41 | 13.15 | 13.34 | 13.34 | 0.15% | 64,786 |
| Jul 1, 2025 | 13.63 | 13.73 | 13.32 | 13.32 | 13.32 | -2.42% | 117,185 |
| Jun 30, 2025 | 13.90 | 13.98 | 13.64 | 13.65 | 13.65 | -1.37% | 75,445 |
| Jun 27, 2025 | 13.88 | 13.92 | 13.70 | 13.84 | 13.74 | -0.29% | 72,038 |
| Jun 26, 2025 | 13.65 | 13.88 | 13.53 | 13.88 | 13.78 | 3.43% | 125,267 |
| Jun 25, 2025 | 13.40 | 13.64 | 13.33 | 13.42 | 13.32 | 0.30% | 77,609 |
| Jun 24, 2025 | 13.21 | 13.45 | 13.20 | 13.38 | 13.28 | 2.14% | 79,832 |
| Jun 23, 2025 | 13.20 | 13.30 | 12.95 | 13.10 | 13.01 | -0.53% | 85,477 |
| Jun 20, 2025 | 13.00 | 13.48 | 13.00 | 13.17 | 13.07 | 1.70% | 102,756 |
| Jun 18, 2025 | 13.19 | 13.33 | 12.90 | 12.95 | 12.86 | -1.30% | 124,828 |
| Jun 17, 2025 | 13.29 | 13.29 | 13.03 | 13.12 | 13.03 | -1.20% | 110,893 |
| Jun 16, 2025 | 13.49 | 13.90 | 13.18 | 13.28 | 13.18 | -0.45% | 231,072 |
| Jun 13, 2025 | 13.40 | 13.51 | 13.22 | 13.34 | 13.24 | -0.89% | 211,768 |
| Jun 12, 2025 | 13.90 | 13.91 | 13.44 | 13.46 | 13.36 | -2.75% | 118,732 |